Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.690 | 4.790 | 4.560 | 4.750 | 2,719,854 | +0.10(+2.15%) |
May 27, 2022 | 4.700 | 4.835 | 4.650 | 4.650 | 2,883,170 | -0.05(-1.06%) |
May 26, 2022 | 4.680 | 4.810 | 4.680 | 4.700 | 1,420,089 | +0.08(+1.73%) |
May 25, 2022 | 4.650 | 4.780 | 4.595 | 4.620 | 1,836,761 | -0.05(-1.07%) |
May 24, 2022 | 4.750 | 4.750 | 4.530 | 4.670 | 1,049,621 | -0.13(-2.71%) |
May 23, 2022 | 4.900 | 5.020 | 4.720 | 4.800 | 1,707,292 | -0.05(-1.03%) |
May 20, 2022 | 5.190 | 5.190 | 4.815 | 4.850 | 2,047,540 | -0.13(-2.61%) |
May 19, 2022 | 5.320 | 5.320 | 4.980 | 4.980 | 981,197 | -0.30(-5.68%) |
May 18, 2022 | 5.780 | 5.800 | 5.175 | 5.280 | 1,047,067 | -0.69(-11.56%) |
May 17, 2022 | 5.710 | 6.000 | 5.670 | 5.970 | 752,862 | +0.42(+7.57%) |
May 16, 2022 | 5.500 | 5.870 | 4.930 | 5.550 | 1,495,944 | -0.19(-3.31%) |
May 13, 2022 | 5.410 | 5.900 | 5.395 | 5.740 | 1,427,118 | +0.45(+8.51%) |
May 12, 2022 | 4.830 | 5.420 | 4.250 | 5.290 | 2,912,639 | +0.88(+19.95%) |
May 11, 2022 | 5.040 | 5.230 | 4.360 | 4.410 | 2,817,226 | -0.67(-13.19%) |
May 10, 2022 | 5.270 | 5.305 | 4.843 | 5.080 | 1,329,044 | -0.07(-1.36%) |
May 09, 2022 | 5.210 | 5.300 | 5.000 | 5.150 | 1,305,176 | -0.16(-3.01%) |
May 06, 2022 | 5.940 | 5.940 | 5.290 | 5.310 | 1,253,772 | -0.67(-11.20%) |
May 05, 2022 | 6.150 | 6.280 | 5.885 | 5.980 | 738,921 | -0.50(-7.72%) |
May 04, 2022 | 6.190 | 6.490 | 5.980 | 6.480 | 711,544 | +0.25(+4.01%) |
May 03, 2022 | 6.050 | 6.240 | 5.885 | 6.230 | 907,316 | +0.23(+3.83%) |
May 02, 2022 | 6.000 | 6.240 | 5.940 | 6.000 | 1,302,963 | +0.01(+0.17%) |
Apr 29, 2022 | 6.290 | 6.460 | 5.960 | 5.990 | 853,712 | -0.41(-6.41%) |
Apr 28, 2022 | 6.260 | 6.610 | 6.080 | 6.400 | 402,328 | +0.17(+2.73%) |
Apr 27, 2022 | 6.400 | 6.560 | 6.010 | 6.230 | 1,495,527 | -0.20(-3.11%) |
Apr 26, 2022 | 6.620 | 6.750 | 6.280 | 6.430 | 552,713 | -0.29(-4.32%) |
Apr 25, 2022 | 6.440 | 6.720 | 6.350 | 6.720 | 806,539 | +0.25(+3.86%) |
Apr 22, 2022 | 6.840 | 6.950 | 6.440 | 6.470 | 904,623 | -0.42(-6.10%) |
Apr 21, 2022 | 7.220 | 7.320 | 6.865 | 6.890 | 573,642 | -0.19(-2.68%) |
Apr 20, 2022 | 7.400 | 7.400 | 7.070 | 7.080 | 336,992 | -0.26(-3.54%) |
Apr 19, 2022 | 7.150 | 7.510 | 7.150 | 7.340 | 380,420 | +0.15(+2.09%) |
Apr 18, 2022 | 7.260 | 7.330 | 7.070 | 7.190 | 364,031 | -0.11(-1.51%) |
Apr 14, 2022 | 7.330 | 7.460 | 7.170 | 7.300 | 525,527 | -0.02(-0.27%) |
Apr 13, 2022 | 7.110 | 7.420 | 7.020 | 7.320 | 385,169 | +0.20(+2.81%) |
Apr 12, 2022 | 7.260 | 7.445 | 7.010 | 7.120 | 521,460 | -0.03(-0.42%) |
Apr 11, 2022 | 7.050 | 7.310 | 7.002 | 7.150 | 460,035 | +0.04(+0.56%) |
Apr 08, 2022 | 7.140 | 7.390 | 6.980 | 7.110 | 590,179 | -0.06(-0.84%) |
Apr 07, 2022 | 7.250 | 7.350 | 7.010 | 7.170 | 555,805 | -0.10(-1.38%) |
Apr 06, 2022 | 7.500 | 7.570 | 7.170 | 7.270 | 563,757 | -0.36(-4.72%) |
Apr 05, 2022 | 7.980 | 7.980 | 7.530 | 7.630 | 565,805 | -0.34(-4.27%) |
Apr 04, 2022 | 7.530 | 8.150 | 7.530 | 7.970 | 980,477 | +0.55(+7.41%) |
Apr 01, 2022 | 7.540 | 7.740 | 7.385 | 7.420 | 658,915 | -0.02(-0.27%) |
Mar 31, 2022 | 7.620 | 7.700 | 7.430 | 7.440 | 734,111 | -0.20(-2.62%) |
Mar 30, 2022 | 7.430 | 7.940 | 7.430 | 7.640 | 1,623,506 | +0.07(+0.92%) |
Mar 29, 2022 | 7.400 | 7.740 | 7.280 | 7.570 | 2,113,836 | +0.25(+3.42%) |
Mar 28, 2022 | 7.250 | 7.540 | 7.140 | 7.320 | 1,167,344 | +0.11(+1.53%) |
Mar 25, 2022 | 7.730 | 7.730 | 6.920 | 7.210 | 3,344,931 | -0.55(-7.09%) |
Mar 24, 2022 | 7.160 | 7.970 | 6.820 | 7.760 | 8,876,410 | -1.04(-11.82%) |
Mar 23, 2022 | 9.200 | 9.340 | 8.610 | 8.800 | 2,182,783 | -0.42(-4.56%) |
Mar 22, 2022 | 8.940 | 9.370 | 8.940 | 9.220 | 715,758 | +0.21(+2.33%) |
Mar 21, 2022 | 9.480 | 9.500 | 8.900 | 9.010 | 615,322 | -0.55(-5.75%) |
Mar 18, 2022 | 9.400 | 9.914 | 9.220 | 9.560 | 1,713,467 | +0.00(+0.00%) |
Mar 17, 2022 | 8.910 | 9.600 | 8.810 | 9.560 | 836,718 | +0.54(+5.99%) |
Mar 16, 2022 | 8.840 | 9.370 | 8.780 | 9.020 | 1,384,388 | +0.38(+4.40%) |
Mar 15, 2022 | 8.370 | 8.760 | 8.260 | 8.640 | 2,217,749 | +0.29(+3.47%) |
Mar 14, 2022 | 8.490 | 8.630 | 8.180 | 8.350 | 989,303 | -0.17(-2.00%) |
Mar 11, 2022 | 9.070 | 9.110 | 8.500 | 8.520 | 486,611 | -0.45(-5.02%) |
Mar 10, 2022 | 9.000 | 9.100 | 8.830 | 8.970 | 516,400 | -0.23(-2.50%) |
Mar 09, 2022 | 9.040 | 9.420 | 8.930 | 9.200 | 505,826 | +0.35(+3.95%) |
Mar 08, 2022 | 8.750 | 9.180 | 8.450 | 8.850 | 629,732 | +0.07(+0.80%) |
Mar 07, 2022 | 9.300 | 9.435 | 8.730 | 8.780 | 609,923 | -0.51(-5.49%) |
Mar 04, 2022 | 9.740 | 9.775 | 9.060 | 9.290 | 651,433 | -0.52(-5.30%) |
Mar 03, 2022 | 10.03 | 10.08 | 9.690 | 9.810 | 346,532 | -0.16(-1.60%) |
Mar 02, 2022 | 10.01 | 10.08 | 9.700 | 9.970 | 504,123 | +0.00(+0.00%) |