Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.700 | 4.840 | 4.580 | 4.580 | 10,477 | -0.30(-6.15%) |
May 27, 2022 | 4.670 | 4.970 | 4.550 | 4.880 | 38,823 | +0.18(+3.83%) |
May 26, 2022 | 4.750 | 5.280 | 4.590 | 4.700 | 79,252 | -0.14(-2.89%) |
May 25, 2022 | 4.750 | 4.840 | 4.668 | 4.840 | 11,210 | +0.09(+1.89%) |
May 24, 2022 | 4.700 | 4.810 | 4.480 | 4.750 | 18,353 | -0.08(-1.66%) |
May 23, 2022 | 4.560 | 4.950 | 4.470 | 4.830 | 45,504 | +0.28(+6.15%) |
May 20, 2022 | 4.880 | 4.880 | 4.330 | 4.550 | 23,680 | -0.28(-5.80%) |
May 19, 2022 | 4.670 | 4.870 | 4.630 | 4.830 | 9,472 | +0.15(+3.21%) |
May 18, 2022 | 4.670 | 4.880 | 4.580 | 4.680 | 11,113 | -0.16(-3.31%) |
May 17, 2022 | 4.720 | 4.840 | 4.500 | 4.840 | 23,115 | +0.21(+4.54%) |
May 16, 2022 | 4.620 | 4.790 | 4.470 | 4.630 | 23,991 | +0.03(+0.65%) |
May 13, 2022 | 4.400 | 4.600 | 4.210 | 4.600 | 53,285 | +0.35(+8.24%) |
May 12, 2022 | 3.450 | 4.360 | 3.450 | 4.250 | 81,676 | +0.43(+11.26%) |
May 11, 2022 | 3.880 | 4.000 | 3.580 | 3.820 | 67,961 | -0.08(-2.05%) |
May 10, 2022 | 3.730 | 4.020 | 3.730 | 3.900 | 23,474 | +0.36(+10.17%) |
May 09, 2022 | 3.950 | 3.990 | 3.500 | 3.540 | 73,340 | -0.50(-12.38%) |
May 06, 2022 | 4.090 | 4.170 | 3.940 | 4.040 | 16,595 | -0.04(-0.98%) |
May 05, 2022 | 4.330 | 4.541 | 4.000 | 4.080 | 51,503 | -0.33(-7.48%) |
May 04, 2022 | 4.380 | 4.620 | 4.290 | 4.410 | 17,139 | +0.03(+0.68%) |
May 03, 2022 | 4.450 | 4.640 | 4.370 | 4.380 | 26,937 | -0.10(-2.23%) |
May 02, 2022 | 4.310 | 4.583 | 4.230 | 4.480 | 23,154 | +0.22(+5.16%) |
Apr 29, 2022 | 4.230 | 4.431 | 4.230 | 4.260 | 29,407 | +0.00(+0.00%) |
Apr 28, 2022 | 4.160 | 4.440 | 3.970 | 4.260 | 60,262 | +0.23(+5.71%) |
Apr 27, 2022 | 4.240 | 4.298 | 4.010 | 4.030 | 42,326 | -0.21(-4.95%) |
Apr 26, 2022 | 4.590 | 4.770 | 4.216 | 4.240 | 53,550 | -0.40(-8.62%) |
Apr 25, 2022 | 4.650 | 4.780 | 4.590 | 4.640 | 37,004 | -0.04(-0.85%) |
Apr 22, 2022 | 4.690 | 4.868 | 4.572 | 4.680 | 37,630 | -0.04(-0.85%) |
Apr 21, 2022 | 5.150 | 5.234 | 4.700 | 4.720 | 59,304 | -0.36(-7.09%) |
Apr 20, 2022 | 5.020 | 5.260 | 4.875 | 5.080 | 76,559 | +0.24(+4.96%) |
Apr 19, 2022 | 4.690 | 5.035 | 4.640 | 4.840 | 46,433 | +0.12(+2.54%) |
Apr 18, 2022 | 4.790 | 4.950 | 4.612 | 4.720 | 56,211 | -0.04(-0.84%) |
Apr 14, 2022 | 4.840 | 4.845 | 4.650 | 4.760 | 65,443 | -0.05(-1.04%) |
Apr 13, 2022 | 4.800 | 4.960 | 4.660 | 4.810 | 92,846 | -0.08(-1.64%) |
Apr 12, 2022 | 4.700 | 5.404 | 4.695 | 4.890 | 944,841 | +0.19(+4.04%) |
Apr 11, 2022 | 5.200 | 5.300 | 4.621 | 4.700 | 227,429 | -0.69(-12.80%) |
Apr 08, 2022 | 5.820 | 5.930 | 5.270 | 5.390 | 196,205 | -0.52(-8.80%) |
Apr 07, 2022 | 5.980 | 6.140 | 5.770 | 5.910 | 40,655 | -0.16(-2.64%) |
Apr 06, 2022 | 5.960 | 6.130 | 5.770 | 6.070 | 33,529 | +0.01(+0.17%) |
Apr 05, 2022 | 6.180 | 6.300 | 6.010 | 6.060 | 48,887 | -0.16(-2.57%) |
Apr 04, 2022 | 6.360 | 6.620 | 6.110 | 6.220 | 125,018 | -0.08(-1.27%) |
Apr 01, 2022 | 5.850 | 6.360 | 5.840 | 6.300 | 85,996 | +0.43(+7.33%) |
Mar 31, 2022 | 6.150 | 6.150 | 5.620 | 5.870 | 125,121 | -0.21(-3.45%) |
Mar 30, 2022 | 6.030 | 6.430 | 5.920 | 6.080 | 140,884 | +0.01(+0.16%) |
Mar 29, 2022 | 6.450 | 6.450 | 5.900 | 6.070 | 220,974 | +0.00(+0.00%) |
Mar 28, 2022 | 6.050 | 6.328 | 5.700 | 6.070 | 149,558 | +0.00(+0.00%) |
Mar 25, 2022 | 6.810 | 6.810 | 5.930 | 6.070 | 693,481 | -0.89(-12.79%) |
Mar 24, 2022 | 5.290 | 7.200 | 5.290 | 6.960 | 6,718,875 | +1.72(+32.82%) |
Mar 23, 2022 | 5.200 | 5.430 | 5.190 | 5.240 | 33,233 | +0.03(+0.58%) |
Mar 22, 2022 | 5.100 | 5.210 | 5.000 | 5.210 | 26,588 | +0.17(+3.37%) |
Mar 21, 2022 | 5.160 | 5.162 | 4.900 | 5.040 | 24,870 | -0.04(-0.79%) |
Mar 18, 2022 | 5.000 | 5.160 | 4.975 | 5.080 | 47,806 | +0.08(+1.60%) |
Mar 17, 2022 | 4.660 | 5.020 | 4.660 | 5.000 | 56,187 | +0.26(+5.49%) |
Mar 16, 2022 | 4.500 | 4.850 | 4.500 | 4.740 | 69,269 | +0.26(+5.80%) |
Mar 15, 2022 | 4.580 | 4.600 | 4.400 | 4.480 | 46,985 | +0.00(+0.00%) |
Mar 14, 2022 | 4.740 | 4.840 | 4.420 | 4.480 | 115,556 | -0.27(-5.68%) |
Mar 11, 2022 | 5.000 | 5.200 | 4.720 | 4.750 | 59,604 | -0.13(-2.66%) |
Mar 10, 2022 | 5.070 | 5.070 | 4.800 | 4.880 | 85,634 | -0.20(-3.94%) |
Mar 09, 2022 | 4.870 | 5.390 | 4.860 | 5.080 | 396,103 | +0.22(+4.53%) |
Mar 08, 2022 | 5.040 | 5.130 | 4.700 | 4.860 | 152,419 | -0.24(-4.71%) |
Mar 07, 2022 | 5.310 | 5.400 | 5.000 | 5.100 | 81,072 | -0.20(-3.77%) |
Mar 04, 2022 | 5.340 | 5.460 | 5.000 | 5.300 | 91,774 | -0.06(-1.12%) |
Mar 03, 2022 | 5.580 | 5.750 | 5.240 | 5.360 | 85,824 | -0.18(-3.25%) |
Mar 02, 2022 | 5.630 | 5.750 | 5.350 | 5.540 | 56,598 | +0.00(+0.00%) |