Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.300 | 4.410 | 4.085 | 4.140 | 877,944 | -0.20(-4.61%) |
May 27, 2022 | 4.100 | 4.380 | 4.060 | 4.340 | 634,030 | +0.25(+6.11%) |
May 26, 2022 | 4.090 | 4.290 | 3.910 | 4.090 | 743,735 | -0.02(-0.49%) |
May 25, 2022 | 4.150 | 4.220 | 3.920 | 4.110 | 622,786 | -0.09(-2.14%) |
May 24, 2022 | 4.220 | 4.330 | 3.880 | 4.200 | 995,466 | -0.08(-1.87%) |
May 23, 2022 | 4.120 | 4.635 | 4.000 | 4.280 | 1,369,128 | +0.17(+4.14%) |
May 20, 2022 | 3.940 | 4.200 | 3.840 | 4.110 | 920,277 | +0.23(+5.93%) |
May 19, 2022 | 3.580 | 3.955 | 3.570 | 3.880 | 803,196 | +0.20(+5.43%) |
May 18, 2022 | 3.940 | 4.175 | 3.620 | 3.680 | 858,891 | -0.35(-8.68%) |
May 17, 2022 | 4.020 | 4.160 | 3.860 | 4.030 | 1,088,565 | +0.12(+3.07%) |
May 16, 2022 | 3.920 | 4.420 | 3.890 | 3.910 | 1,447,046 | -0.08(-2.01%) |
May 13, 2022 | 4.140 | 4.410 | 3.960 | 3.990 | 868,249 | -0.12(-2.92%) |
May 12, 2022 | 4.500 | 4.830 | 3.950 | 4.110 | 1,111,166 | -0.42(-9.27%) |
May 11, 2022 | 5.070 | 5.070 | 4.500 | 4.530 | 1,058,219 | -0.56(-11.00%) |
May 10, 2022 | 5.300 | 5.540 | 5.050 | 5.090 | 1,053,460 | -0.08(-1.55%) |
May 09, 2022 | 5.220 | 5.330 | 4.960 | 5.170 | 797,558 | -0.14(-2.64%) |
May 06, 2022 | 5.390 | 5.638 | 5.060 | 5.310 | 504,411 | -0.11(-2.03%) |
May 05, 2022 | 5.500 | 5.600 | 5.232 | 5.420 | 521,919 | -0.25(-4.41%) |
May 04, 2022 | 5.460 | 5.680 | 5.110 | 5.670 | 537,287 | +0.25(+4.61%) |
May 03, 2022 | 5.440 | 5.650 | 5.340 | 5.420 | 280,404 | -0.02(-0.37%) |
May 02, 2022 | 5.020 | 5.440 | 5.020 | 5.440 | 379,943 | +0.31(+6.04%) |
Apr 29, 2022 | 5.130 | 5.470 | 5.070 | 5.130 | 502,597 | +0.00(+0.00%) |
Apr 28, 2022 | 5.150 | 5.450 | 4.980 | 5.130 | 849,520 | +0.03(+0.59%) |
Apr 27, 2022 | 5.290 | 5.460 | 5.040 | 5.100 | 736,657 | -0.22(-4.14%) |
Apr 26, 2022 | 5.380 | 5.510 | 5.240 | 5.320 | 346,331 | -0.15(-2.74%) |
Apr 25, 2022 | 5.270 | 5.550 | 5.040 | 5.470 | 412,211 | +0.27(+5.19%) |
Apr 22, 2022 | 5.310 | 5.495 | 5.150 | 5.200 | 370,769 | -0.17(-3.17%) |
Apr 21, 2022 | 5.640 | 5.710 | 5.200 | 5.370 | 474,479 | -0.19(-3.42%) |
Apr 20, 2022 | 5.470 | 5.650 | 5.340 | 5.560 | 452,172 | +0.14(+2.58%) |
Apr 19, 2022 | 5.080 | 5.440 | 4.970 | 5.420 | 526,857 | +0.28(+5.45%) |
Apr 18, 2022 | 5.370 | 5.370 | 5.010 | 5.140 | 585,501 | -0.25(-4.64%) |
Apr 14, 2022 | 5.720 | 5.860 | 5.270 | 5.390 | 558,171 | -0.31(-5.44%) |
Apr 13, 2022 | 5.460 | 5.850 | 5.184 | 5.700 | 577,257 | +0.26(+4.78%) |
Apr 12, 2022 | 5.340 | 5.640 | 5.250 | 5.440 | 438,742 | +0.15(+2.84%) |
Apr 11, 2022 | 5.420 | 5.490 | 5.210 | 5.290 | 514,965 | -0.16(-2.94%) |
Apr 08, 2022 | 5.260 | 5.480 | 5.140 | 5.450 | 692,359 | +0.16(+3.02%) |
Apr 07, 2022 | 5.180 | 5.410 | 5.030 | 5.290 | 806,009 | +0.09(+1.73%) |
Apr 06, 2022 | 5.220 | 5.220 | 5.020 | 5.200 | 848,433 | -0.09(-1.70%) |
Apr 05, 2022 | 5.320 | 5.560 | 5.230 | 5.290 | 643,354 | -0.07(-1.31%) |
Apr 04, 2022 | 5.360 | 5.670 | 5.280 | 5.360 | 849,928 | +0.00(+0.00%) |
Apr 01, 2022 | 5.160 | 5.460 | 5.030 | 5.360 | 972,419 | +0.31(+6.14%) |
Mar 31, 2022 | 5.390 | 5.401 | 5.030 | 5.050 | 1,065,180 | -0.31(-5.78%) |
Mar 30, 2022 | 5.120 | 5.920 | 5.120 | 5.360 | 1,171,558 | +0.17(+3.28%) |
Mar 29, 2022 | 5.110 | 5.430 | 5.070 | 5.190 | 1,056,583 | +0.14(+2.77%) |
Mar 28, 2022 | 5.040 | 5.230 | 4.990 | 5.050 | 787,353 | -0.05(-0.98%) |
Mar 25, 2022 | 5.130 | 5.380 | 5.060 | 5.100 | 544,729 | -0.02(-0.39%) |
Mar 24, 2022 | 5.060 | 5.240 | 4.920 | 5.120 | 592,896 | +0.06(+1.19%) |
Mar 23, 2022 | 5.240 | 5.280 | 4.940 | 5.060 | 1,541,712 | -0.28(-5.24%) |
Mar 22, 2022 | 5.150 | 5.440 | 5.050 | 5.340 | 2,773,346 | +0.23(+4.50%) |
Mar 21, 2022 | 6.020 | 6.020 | 5.000 | 5.110 | 4,087,294 | -0.88(-14.69%) |
Mar 18, 2022 | 6.490 | 6.880 | 5.900 | 5.990 | 17,191,356 | -0.35(-5.52%) |
Mar 17, 2022 | 5.950 | 6.430 | 5.810 | 6.340 | 3,311,711 | +0.36(+6.02%) |
Mar 16, 2022 | 5.990 | 6.550 | 5.730 | 5.980 | 2,749,258 | -0.03(-0.50%) |
Mar 15, 2022 | 5.610 | 6.015 | 5.540 | 6.010 | 1,304,165 | +0.39(+6.94%) |
Mar 14, 2022 | 6.540 | 6.690 | 5.590 | 5.620 | 2,060,913 | -0.93(-14.20%) |
Mar 11, 2022 | 6.870 | 7.175 | 6.500 | 6.550 | 1,324,185 | -0.29(-4.24%) |
Mar 10, 2022 | 6.620 | 6.890 | 6.510 | 6.840 | 1,174,526 | +0.05(+0.74%) |
Mar 09, 2022 | 6.450 | 6.940 | 6.395 | 6.790 | 1,271,398 | +0.41(+6.43%) |
Mar 08, 2022 | 6.710 | 6.850 | 6.270 | 6.380 | 1,374,987 | -0.35(-5.20%) |
Mar 07, 2022 | 6.490 | 7.220 | 6.365 | 6.730 | 2,528,881 | +0.21(+3.22%) |
Mar 04, 2022 | 6.380 | 6.720 | 6.310 | 6.520 | 1,302,092 | +0.06(+0.93%) |
Mar 03, 2022 | 6.860 | 6.990 | 6.380 | 6.460 | 1,235,544 | -0.33(-4.86%) |
Mar 02, 2022 | 6.930 | 6.990 | 6.620 | 6.790 | 902,012 | -0.08(-1.16%) |