Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.140 | 5.185 | 5.000 | 5.080 | 2,373,152 | -0.09(-1.74%) |
May 27, 2022 | 5.050 | 5.255 | 5.050 | 5.170 | 1,752,007 | +0.18(+3.61%) |
May 26, 2022 | 4.880 | 5.070 | 4.840 | 4.990 | 1,827,093 | +0.16(+3.31%) |
May 25, 2022 | 4.560 | 4.865 | 4.560 | 4.830 | 1,687,767 | +0.22(+4.77%) |
May 24, 2022 | 4.840 | 4.850 | 4.555 | 4.610 | 2,009,045 | -0.36(-7.24%) |
May 23, 2022 | 4.880 | 4.980 | 4.665 | 4.970 | 1,713,284 | +0.12(+2.47%) |
May 20, 2022 | 5.030 | 5.070 | 4.690 | 4.850 | 2,144,177 | -0.10(-2.02%) |
May 19, 2022 | 4.860 | 5.140 | 4.830 | 4.950 | 1,906,204 | +0.05(+1.02%) |
May 18, 2022 | 5.120 | 5.315 | 4.885 | 4.900 | 2,398,724 | -0.32(-6.13%) |
May 17, 2022 | 5.170 | 5.240 | 4.855 | 5.220 | 6,503,496 | +0.16(+3.16%) |
May 16, 2022 | 5.230 | 5.265 | 4.925 | 5.060 | 4,241,638 | -0.24(-4.53%) |
May 13, 2022 | 5.090 | 5.410 | 5.040 | 5.300 | 6,654,182 | +0.32(+6.43%) |
May 12, 2022 | 4.770 | 5.055 | 4.675 | 4.980 | 6,080,329 | +0.13(+2.68%) |
May 11, 2022 | 5.200 | 5.300 | 4.810 | 4.850 | 6,998,304 | -0.32(-6.19%) |
May 10, 2022 | 5.400 | 5.530 | 5.035 | 5.170 | 6,543,409 | -0.07(-1.34%) |
May 09, 2022 | 5.310 | 5.460 | 5.200 | 5.240 | 2,114,443 | -0.22(-4.03%) |
May 06, 2022 | 5.430 | 5.625 | 5.225 | 5.460 | 1,731,060 | -0.04(-0.73%) |
May 05, 2022 | 5.810 | 5.810 | 5.405 | 5.500 | 1,987,552 | -0.42(-7.09%) |
May 04, 2022 | 5.930 | 5.990 | 5.640 | 5.920 | 1,825,688 | +0.03(+0.51%) |
May 03, 2022 | 5.880 | 6.020 | 5.815 | 5.890 | 2,201,910 | -0.01(-0.17%) |
May 02, 2022 | 5.790 | 6.010 | 5.725 | 5.900 | 2,601,988 | +0.11(+1.90%) |
Apr 29, 2022 | 5.900 | 6.050 | 5.755 | 5.790 | 1,360,072 | -0.19(-3.18%) |
Apr 28, 2022 | 5.800 | 6.030 | 5.780 | 5.980 | 1,708,370 | +0.24(+4.18%) |
Apr 27, 2022 | 5.750 | 5.930 | 5.718 | 5.740 | 1,525,856 | -0.07(-1.20%) |
Apr 26, 2022 | 5.910 | 6.000 | 5.790 | 5.810 | 1,567,301 | -0.19(-3.17%) |
Apr 25, 2022 | 5.790 | 6.045 | 5.750 | 6.000 | 1,462,958 | +0.18(+3.09%) |
Apr 22, 2022 | 5.910 | 6.105 | 5.812 | 5.820 | 1,111,893 | -0.14(-2.35%) |
Apr 21, 2022 | 6.130 | 6.290 | 5.890 | 5.960 | 1,418,416 | -0.06(-1.00%) |
Apr 20, 2022 | 6.310 | 6.310 | 6.000 | 6.020 | 1,878,035 | -0.32(-5.05%) |
Apr 19, 2022 | 5.990 | 6.445 | 5.990 | 6.340 | 1,319,784 | +0.34(+5.67%) |
Apr 18, 2022 | 6.130 | 6.130 | 5.915 | 6.000 | 1,357,967 | -0.16(-2.60%) |
Apr 14, 2022 | 6.380 | 6.450 | 6.160 | 6.160 | 1,026,175 | -0.20(-3.14%) |
Apr 13, 2022 | 6.130 | 6.450 | 6.130 | 6.360 | 1,101,092 | +0.17(+2.75%) |
Apr 12, 2022 | 6.370 | 6.615 | 6.185 | 6.190 | 1,475,097 | -0.02(-0.32%) |
Apr 11, 2022 | 6.160 | 6.365 | 6.100 | 6.210 | 1,156,599 | -0.04(-0.64%) |
Apr 08, 2022 | 6.410 | 6.520 | 6.240 | 6.250 | 1,068,562 | -0.20(-3.10%) |
Apr 07, 2022 | 6.500 | 6.640 | 6.370 | 6.450 | 1,353,468 | -0.05(-0.77%) |
Apr 06, 2022 | 6.610 | 6.700 | 6.420 | 6.500 | 1,694,012 | -0.27(-3.99%) |
Apr 05, 2022 | 7.050 | 7.100 | 6.720 | 6.770 | 1,593,109 | -0.30(-4.24%) |
Apr 04, 2022 | 6.840 | 7.135 | 6.790 | 7.070 | 1,848,440 | +0.24(+3.51%) |
Apr 01, 2022 | 6.890 | 7.070 | 6.815 | 6.830 | 1,601,657 | -0.06(-0.87%) |
Mar 31, 2022 | 7.070 | 7.160 | 6.860 | 6.890 | 1,524,398 | -0.20(-2.82%) |
Mar 30, 2022 | 7.360 | 7.440 | 7.010 | 7.090 | 1,587,721 | -0.37(-4.96%) |
Mar 29, 2022 | 6.920 | 7.545 | 6.900 | 7.460 | 5,867,257 | +0.69(+10.19%) |
Mar 28, 2022 | 6.930 | 7.070 | 6.725 | 6.770 | 4,233,099 | -0.18(-2.59%) |
Mar 25, 2022 | 7.230 | 7.280 | 6.895 | 6.950 | 1,513,604 | -0.22(-3.07%) |
Mar 24, 2022 | 7.120 | 7.190 | 6.990 | 7.170 | 1,035,519 | +0.05(+0.70%) |
Mar 23, 2022 | 7.320 | 7.340 | 7.080 | 7.120 | 1,758,537 | -0.32(-4.30%) |
Mar 22, 2022 | 6.810 | 7.560 | 6.720 | 7.440 | 4,894,869 | +0.85(+12.90%) |
Mar 21, 2022 | 6.790 | 6.800 | 6.490 | 6.590 | 2,542,094 | -0.22(-3.23%) |
Mar 18, 2022 | 6.670 | 7.000 | 6.610 | 6.810 | 5,171,771 | +0.13(+1.95%) |
Mar 17, 2022 | 6.630 | 6.780 | 6.520 | 6.680 | 2,701,802 | -0.05(-0.74%) |
Mar 16, 2022 | 6.090 | 6.830 | 6.090 | 6.730 | 3,022,884 | +0.68(+11.24%) |
Mar 15, 2022 | 5.720 | 6.080 | 5.660 | 6.050 | 4,268,673 | +0.24(+4.13%) |
Mar 14, 2022 | 6.000 | 6.070 | 5.770 | 5.810 | 3,341,656 | -0.10(-1.69%) |
Mar 11, 2022 | 6.190 | 6.300 | 5.900 | 5.910 | 3,540,617 | +0.05(+0.85%) |
Mar 10, 2022 | 5.260 | 5.860 | 5.230 | 5.860 | 7,291,458 | +0.49(+9.12%) |
Mar 09, 2022 | 4.420 | 5.450 | 4.260 | 5.370 | 13,058,730 | -0.55(-9.29%) |
Mar 08, 2022 | 5.930 | 6.120 | 5.725 | 5.920 | 1,723,057 | -0.08(-1.33%) |
Mar 07, 2022 | 6.540 | 6.620 | 5.990 | 6.000 | 1,920,813 | -0.52(-7.98%) |
Mar 04, 2022 | 6.940 | 7.060 | 6.485 | 6.520 | 1,291,212 | -0.42(-6.05%) |
Mar 03, 2022 | 7.280 | 7.300 | 6.880 | 6.940 | 1,267,393 | -0.31(-4.28%) |
Mar 02, 2022 | 7.230 | 7.320 | 7.020 | 7.250 | 1,272,932 | +0.05(+0.69%) |