Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.920 | 5.160 | 4.800 | 4.824 | 16,930 | -0.22(-4.40%) |
May 27, 2022 | 5.244 | 5.336 | 4.836 | 5.046 | 12,455 | +0.07(+1.33%) |
May 26, 2022 | 4.680 | 5.280 | 4.590 | 4.980 | 29,648 | +0.30(+6.36%) |
May 25, 2022 | 4.680 | 4.919 | 4.596 | 4.682 | 10,636 | +0.00(+0.03%) |
May 24, 2022 | 4.680 | 4.860 | 4.494 | 4.681 | 24,474 | -0.13(-2.77%) |
May 23, 2022 | 4.740 | 4.918 | 4.574 | 4.814 | 20,166 | +0.25(+5.58%) |
May 20, 2022 | 4.680 | 4.777 | 4.453 | 4.560 | 13,960 | -0.12(-2.56%) |
May 19, 2022 | 4.739 | 4.920 | 4.554 | 4.680 | 26,729 | +0.00(+0.00%) |
May 18, 2022 | 4.692 | 4.920 | 4.589 | 4.680 | 7,394 | -0.02(-0.46%) |
May 17, 2022 | 4.559 | 4.915 | 4.559 | 4.702 | 16,116 | -0.10(-2.07%) |
May 16, 2022 | 4.920 | 4.920 | 4.733 | 4.801 | 6,989 | -0.07(-1.38%) |
May 13, 2022 | 4.694 | 5.136 | 4.692 | 4.868 | 68,436 | +0.26(+5.73%) |
May 12, 2022 | 4.560 | 5.027 | 4.456 | 4.604 | 42,914 | +0.04(+0.97%) |
May 11, 2022 | 4.920 | 5.010 | 4.440 | 4.560 | 24,489 | -0.24(-5.02%) |
May 10, 2022 | 4.680 | 5.148 | 4.680 | 4.801 | 26,230 | -0.08(-1.60%) |
May 09, 2022 | 5.160 | 5.352 | 4.800 | 4.879 | 30,718 | -0.23(-4.44%) |
May 06, 2022 | 5.628 | 5.628 | 5.030 | 5.106 | 41,162 | -0.52(-9.22%) |
May 05, 2022 | 5.640 | 5.738 | 5.520 | 5.624 | 12,578 | -0.12(-2.01%) |
May 04, 2022 | 5.640 | 5.999 | 5.544 | 5.740 | 22,668 | +0.04(+0.69%) |
May 03, 2022 | 5.584 | 5.700 | 5.460 | 5.700 | 15,921 | +0.00(+0.00%) |
May 02, 2022 | 5.640 | 5.820 | 5.536 | 5.700 | 17,194 | +0.06(+1.06%) |
Apr 29, 2022 | 5.786 | 5.786 | 5.400 | 5.640 | 20,043 | -0.03(-0.47%) |
Apr 28, 2022 | 5.774 | 5.774 | 5.580 | 5.666 | 17,042 | +0.02(+0.28%) |
Apr 27, 2022 | 5.786 | 6.060 | 5.640 | 5.651 | 12,294 | -0.13(-2.32%) |
Apr 26, 2022 | 6.240 | 6.240 | 5.724 | 5.785 | 30,311 | -0.45(-7.29%) |
Apr 25, 2022 | 6.360 | 6.360 | 6.048 | 6.240 | 10,421 | +0.09(+1.50%) |
Apr 22, 2022 | 6.120 | 6.479 | 6.120 | 6.148 | 12,843 | -0.08(-1.23%) |
Apr 21, 2022 | 6.360 | 6.480 | 6.124 | 6.224 | 15,735 | -0.26(-3.94%) |
Apr 20, 2022 | 6.270 | 6.480 | 6.240 | 6.480 | 9,813 | +0.24(+3.85%) |
Apr 19, 2022 | 6.360 | 6.480 | 6.240 | 6.240 | 9,241 | -0.12(-1.89%) |
Apr 18, 2022 | 6.336 | 6.796 | 6.240 | 6.360 | 19,335 | -0.06(-0.93%) |
Apr 14, 2022 | 6.240 | 6.534 | 6.240 | 6.420 | 17,516 | +0.18(+2.85%) |
Apr 13, 2022 | 6.232 | 6.534 | 6.232 | 6.242 | 5,645 | +0.06(+0.97%) |
Apr 12, 2022 | 6.240 | 6.480 | 6.121 | 6.182 | 22,091 | +0.06(+1.02%) |
Apr 11, 2022 | 6.000 | 6.480 | 5.940 | 6.120 | 19,278 | -0.06(-0.97%) |
Apr 08, 2022 | 6.260 | 6.397 | 6.110 | 6.180 | 18,462 | -0.09(-1.44%) |
Apr 07, 2022 | 6.414 | 6.534 | 6.240 | 6.270 | 4,831 | -0.07(-1.10%) |
Apr 06, 2022 | 6.469 | 6.534 | 6.144 | 6.340 | 15,279 | -0.02(-0.32%) |
Apr 05, 2022 | 6.258 | 6.720 | 6.146 | 6.360 | 15,459 | -0.19(-2.84%) |
Apr 04, 2022 | 6.360 | 6.709 | 6.241 | 6.546 | 15,542 | +0.19(+2.92%) |
Apr 01, 2022 | 6.708 | 6.708 | 6.000 | 6.360 | 47,703 | -0.24(-3.64%) |
Mar 31, 2022 | 6.600 | 6.840 | 6.480 | 6.600 | 22,107 | -0.12(-1.80%) |
Mar 30, 2022 | 6.960 | 7.174 | 6.674 | 6.721 | 16,036 | -0.18(-2.59%) |
Mar 29, 2022 | 6.840 | 7.080 | 6.840 | 6.900 | 12,150 | +0.06(+0.88%) |
Mar 28, 2022 | 6.960 | 7.079 | 6.600 | 6.840 | 15,942 | -0.26(-3.72%) |
Mar 25, 2022 | 6.960 | 7.433 | 6.602 | 7.104 | 99,521 | +0.02(+0.34%) |
Mar 24, 2022 | 6.960 | 7.315 | 6.960 | 7.080 | 23,068 | +0.12(+1.76%) |
Mar 23, 2022 | 7.080 | 7.127 | 6.839 | 6.958 | 20,633 | -0.00(-0.03%) |
Mar 22, 2022 | 6.720 | 7.079 | 6.664 | 6.960 | 19,343 | +0.30(+4.50%) |
Mar 21, 2022 | 6.638 | 6.833 | 6.546 | 6.660 | 10,496 | -0.18(-2.63%) |
Mar 18, 2022 | 6.599 | 6.840 | 6.391 | 6.840 | 23,502 | +0.33(+5.11%) |
Mar 17, 2022 | 6.120 | 6.527 | 6.001 | 6.508 | 23,068 | +0.51(+8.44%) |
Mar 16, 2022 | 5.828 | 6.240 | 5.821 | 6.001 | 13,039 | +0.24(+4.19%) |
Mar 15, 2022 | 5.866 | 6.238 | 5.760 | 5.760 | 18,413 | -0.01(-0.19%) |
Mar 14, 2022 | 6.120 | 6.119 | 5.760 | 5.771 | 17,076 | -0.35(-5.67%) |
Mar 11, 2022 | 6.120 | 6.240 | 5.880 | 6.118 | 18,777 | +0.00(+0.00%) |
Mar 10, 2022 | 6.224 | 6.360 | 6.013 | 6.118 | 22,894 | -0.07(-1.07%) |
Mar 09, 2022 | 6.360 | 6.344 | 6.118 | 6.184 | 16,857 | +0.14(+2.34%) |
Mar 08, 2022 | 5.400 | 6.151 | 5.400 | 6.042 | 30,865 | +0.04(+0.70%) |
Mar 07, 2022 | 6.300 | 6.300 | 6.000 | 6.000 | 15,842 | -0.12(-2.00%) |
Mar 04, 2022 | 6.720 | 6.720 | 6.000 | 6.122 | 40,055 | -0.55(-8.29%) |
Mar 03, 2022 | 6.959 | 6.959 | 6.576 | 6.676 | 5,860 | -0.08(-1.21%) |
Mar 02, 2022 | 6.720 | 6.959 | 6.480 | 6.757 | 21,043 | +0.07(+1.04%) |