Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.440 | 4.510 | 4.270 | 4.330 | 677,341 | -0.07(-1.59%) |
May 27, 2022 | 3.750 | 4.430 | 3.750 | 4.400 | 1,658,512 | +0.72(+19.57%) |
May 26, 2022 | 3.500 | 3.735 | 3.460 | 3.680 | 1,652,403 | +0.19(+5.44%) |
May 25, 2022 | 3.200 | 3.510 | 3.200 | 3.490 | 752,100 | +0.23(+7.06%) |
May 24, 2022 | 3.600 | 3.620 | 3.230 | 3.260 | 1,097,738 | -0.44(-11.89%) |
May 23, 2022 | 3.860 | 3.920 | 3.530 | 3.700 | 1,406,130 | -0.16(-4.15%) |
May 20, 2022 | 4.230 | 4.300 | 3.710 | 3.860 | 1,489,216 | -0.34(-8.10%) |
May 19, 2022 | 4.160 | 4.300 | 4.000 | 4.200 | 1,675,949 | -0.01(-0.24%) |
May 18, 2022 | 3.790 | 4.230 | 3.790 | 4.210 | 1,214,188 | +0.03(+0.72%) |
May 17, 2022 | 4.080 | 4.235 | 3.960 | 4.180 | 905,173 | +0.22(+5.56%) |
May 16, 2022 | 4.000 | 4.080 | 3.690 | 3.960 | 1,568,374 | -0.11(-2.70%) |
May 13, 2022 | 4.440 | 4.449 | 4.005 | 4.070 | 1,130,781 | -0.07(-1.69%) |
May 12, 2022 | 4.830 | 4.880 | 4.060 | 4.140 | 2,299,125 | -0.84(-16.87%) |
May 11, 2022 | 5.460 | 5.590 | 4.940 | 4.980 | 1,310,976 | -0.59(-10.59%) |
May 10, 2022 | 5.800 | 5.920 | 5.490 | 5.570 | 826,276 | -0.05(-0.89%) |
May 09, 2022 | 5.910 | 6.310 | 5.490 | 5.620 | 1,373,426 | -0.48(-7.87%) |
May 06, 2022 | 6.290 | 6.380 | 5.990 | 6.100 | 1,051,882 | -0.28(-4.39%) |
May 05, 2022 | 6.600 | 6.660 | 6.260 | 6.380 | 651,774 | -0.26(-3.92%) |
May 04, 2022 | 6.410 | 6.710 | 6.120 | 6.640 | 918,040 | +0.27(+4.24%) |
May 03, 2022 | 6.470 | 6.570 | 6.140 | 6.370 | 930,278 | -0.06(-0.93%) |
May 02, 2022 | 6.270 | 6.450 | 6.100 | 6.430 | 885,853 | +0.09(+1.42%) |
Apr 29, 2022 | 6.330 | 6.720 | 6.270 | 6.340 | 775,111 | -0.11(-1.71%) |
Apr 28, 2022 | 6.260 | 6.490 | 6.010 | 6.450 | 764,589 | +0.34(+5.56%) |
Apr 27, 2022 | 5.900 | 6.200 | 5.825 | 6.110 | 740,179 | +0.22(+3.74%) |
Apr 26, 2022 | 5.830 | 6.210 | 5.740 | 5.890 | 660,264 | +0.02(+0.34%) |
Apr 25, 2022 | 5.470 | 6.050 | 5.470 | 5.870 | 991,330 | +0.32(+5.77%) |
Apr 22, 2022 | 5.600 | 5.790 | 5.470 | 5.550 | 764,768 | -0.13(-2.29%) |
Apr 21, 2022 | 5.820 | 6.100 | 5.480 | 5.680 | 595,020 | -0.07(-1.22%) |
Apr 20, 2022 | 5.950 | 6.110 | 5.600 | 5.750 | 639,697 | -0.15(-2.54%) |
Apr 19, 2022 | 5.680 | 5.940 | 5.500 | 5.900 | 887,932 | +0.25(+4.42%) |
Apr 18, 2022 | 5.700 | 5.790 | 5.380 | 5.650 | 1,446,964 | -0.07(-1.22%) |
Apr 14, 2022 | 5.670 | 5.880 | 5.360 | 5.720 | 2,023,909 | +0.00(+0.00%) |
Apr 13, 2022 | 5.470 | 5.840 | 5.240 | 5.720 | 2,190,700 | +0.36(+6.72%) |
Apr 12, 2022 | 5.280 | 5.740 | 5.232 | 5.360 | 877,352 | +0.16(+3.08%) |
Apr 11, 2022 | 5.420 | 5.420 | 5.120 | 5.200 | 613,169 | -0.22(-4.06%) |
Apr 08, 2022 | 5.440 | 5.605 | 5.210 | 5.420 | 972,761 | -0.09(-1.63%) |
Apr 07, 2022 | 5.730 | 5.749 | 5.180 | 5.510 | 672,098 | -0.17(-2.99%) |
Apr 06, 2022 | 6.130 | 6.130 | 5.370 | 5.680 | 1,523,271 | -0.59(-9.41%) |
Apr 05, 2022 | 6.880 | 6.950 | 6.250 | 6.270 | 769,781 | -0.58(-8.47%) |
Apr 04, 2022 | 6.510 | 7.100 | 6.320 | 6.850 | 812,148 | +0.33(+5.06%) |
Apr 01, 2022 | 7.000 | 7.000 | 6.290 | 6.520 | 915,784 | -0.37(-5.37%) |
Mar 31, 2022 | 6.770 | 6.930 | 6.400 | 6.890 | 642,916 | +0.15(+2.23%) |
Mar 30, 2022 | 6.620 | 7.100 | 6.510 | 6.740 | 638,660 | +0.09(+1.35%) |
Mar 29, 2022 | 6.570 | 6.840 | 6.220 | 6.650 | 792,657 | +0.22(+3.42%) |
Mar 28, 2022 | 6.150 | 6.480 | 6.020 | 6.430 | 746,063 | +0.29(+4.72%) |
Mar 25, 2022 | 6.190 | 6.200 | 5.910 | 6.140 | 546,729 | +0.15(+2.50%) |
Mar 24, 2022 | 6.520 | 6.600 | 5.825 | 5.990 | 979,279 | -0.50(-7.70%) |
Mar 23, 2022 | 6.400 | 6.698 | 6.260 | 6.490 | 582,824 | -0.28(-4.14%) |
Mar 22, 2022 | 6.010 | 6.810 | 6.010 | 6.770 | 667,676 | +0.75(+12.46%) |
Mar 21, 2022 | 6.800 | 6.800 | 5.900 | 6.020 | 847,103 | -0.73(-10.81%) |
Mar 18, 2022 | 5.870 | 7.490 | 5.820 | 6.750 | 2,784,928 | +1.09(+19.26%) |
Mar 17, 2022 | 5.270 | 5.680 | 5.250 | 5.660 | 589,217 | +0.29(+5.40%) |
Mar 16, 2022 | 5.330 | 5.500 | 5.200 | 5.370 | 366,041 | +0.15(+2.87%) |
Mar 15, 2022 | 4.990 | 5.360 | 4.860 | 5.220 | 291,341 | +0.32(+6.53%) |
Mar 14, 2022 | 5.140 | 5.190 | 4.800 | 4.900 | 410,343 | -0.27(-5.22%) |
Mar 11, 2022 | 5.420 | 5.470 | 5.120 | 5.170 | 214,662 | -0.20(-3.72%) |
Mar 10, 2022 | 5.400 | 5.420 | 5.135 | 5.370 | 312,840 | -0.11(-2.01%) |
Mar 09, 2022 | 5.360 | 5.620 | 5.250 | 5.480 | 308,043 | +0.19(+3.59%) |
Mar 08, 2022 | 5.200 | 5.590 | 5.040 | 5.290 | 378,473 | +0.11(+2.12%) |
Mar 07, 2022 | 5.220 | 5.470 | 5.060 | 5.180 | 612,362 | -0.06(-1.15%) |
Mar 04, 2022 | 5.460 | 5.530 | 5.210 | 5.240 | 237,647 | -0.25(-4.55%) |
Mar 03, 2022 | 5.830 | 5.830 | 5.440 | 5.490 | 274,762 | -0.28(-4.85%) |
Mar 02, 2022 | 5.740 | 6.050 | 5.560 | 5.770 | 365,705 | +0.01(+0.17%) |