Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.420 | 6.020 | 5.380 | 5.860 | 1,698,281 | +0.35(+6.35%) |
May 27, 2022 | 5.360 | 5.660 | 5.330 | 5.510 | 845,477 | +0.21(+3.96%) |
May 26, 2022 | 5.230 | 5.380 | 5.020 | 5.300 | 561,488 | +0.13(+2.51%) |
May 25, 2022 | 4.870 | 5.210 | 4.870 | 5.170 | 531,061 | +0.30(+6.16%) |
May 24, 2022 | 5.020 | 5.050 | 4.750 | 4.870 | 643,260 | -0.21(-4.13%) |
May 23, 2022 | 5.160 | 5.195 | 4.930 | 5.080 | 596,776 | -0.16(-3.05%) |
May 20, 2022 | 5.490 | 5.560 | 5.110 | 5.240 | 763,808 | -0.13(-2.42%) |
May 19, 2022 | 5.350 | 5.540 | 5.340 | 5.370 | 615,839 | -0.06(-1.10%) |
May 18, 2022 | 5.450 | 5.640 | 5.240 | 5.430 | 703,190 | -0.17(-3.04%) |
May 17, 2022 | 5.760 | 5.800 | 5.315 | 5.600 | 788,242 | +0.10(+1.82%) |
May 16, 2022 | 4.850 | 5.900 | 4.620 | 5.500 | 2,301,484 | +0.58(+11.79%) |
May 13, 2022 | 4.310 | 4.970 | 4.290 | 4.920 | 966,819 | +0.62(+14.42%) |
May 12, 2022 | 3.950 | 4.430 | 3.840 | 4.300 | 788,255 | +0.27(+6.70%) |
May 11, 2022 | 4.130 | 4.328 | 4.000 | 4.030 | 787,289 | -0.18(-4.28%) |
May 10, 2022 | 4.760 | 4.855 | 4.200 | 4.210 | 809,793 | -0.44(-9.46%) |
May 09, 2022 | 5.140 | 5.240 | 4.630 | 4.650 | 743,206 | -0.63(-11.93%) |
May 06, 2022 | 5.200 | 5.280 | 4.860 | 5.280 | 389,396 | +0.05(+0.96%) |
May 05, 2022 | 5.600 | 5.600 | 5.150 | 5.230 | 417,972 | -0.42(-7.43%) |
May 04, 2022 | 5.600 | 5.780 | 5.300 | 5.650 | 519,239 | +0.03(+0.53%) |
May 03, 2022 | 5.390 | 5.630 | 5.310 | 5.620 | 487,321 | +0.21(+3.88%) |
May 02, 2022 | 5.150 | 5.420 | 5.134 | 5.410 | 415,050 | +0.30(+5.87%) |
Apr 29, 2022 | 5.280 | 5.540 | 5.090 | 5.110 | 530,512 | -0.21(-3.95%) |
Apr 28, 2022 | 5.150 | 5.360 | 4.860 | 5.320 | 652,543 | +0.15(+2.90%) |
Apr 27, 2022 | 5.230 | 5.470 | 5.090 | 5.170 | 503,027 | -0.11(-2.08%) |
Apr 26, 2022 | 5.560 | 5.585 | 5.230 | 5.280 | 479,503 | -0.30(-5.38%) |
Apr 25, 2022 | 4.940 | 5.765 | 4.900 | 5.580 | 733,140 | +0.54(+10.71%) |
Apr 22, 2022 | 5.030 | 5.150 | 4.840 | 5.040 | 347,065 | -0.03(-0.59%) |
Apr 21, 2022 | 5.330 | 5.450 | 4.950 | 5.070 | 400,987 | -0.21(-3.98%) |
Apr 20, 2022 | 4.950 | 5.290 | 4.790 | 5.280 | 528,989 | +0.29(+5.81%) |
Apr 19, 2022 | 4.670 | 4.990 | 4.620 | 4.990 | 381,774 | +0.34(+7.31%) |
Apr 18, 2022 | 4.770 | 4.810 | 4.560 | 4.650 | 380,071 | -0.20(-4.12%) |
Apr 14, 2022 | 5.270 | 5.270 | 4.830 | 4.850 | 606,634 | -0.38(-7.27%) |
Apr 13, 2022 | 5.160 | 5.320 | 5.030 | 5.230 | 469,998 | -0.01(-0.19%) |
Apr 12, 2022 | 5.340 | 5.850 | 5.160 | 5.240 | 2,016,497 | -0.04(-0.76%) |
Apr 11, 2022 | 5.400 | 5.460 | 5.200 | 5.280 | 255,441 | -0.15(-2.76%) |
Apr 08, 2022 | 5.440 | 5.560 | 5.320 | 5.430 | 429,525 | +0.02(+0.37%) |
Apr 07, 2022 | 5.400 | 5.470 | 5.200 | 5.410 | 265,452 | +0.05(+0.93%) |
Apr 06, 2022 | 5.540 | 5.580 | 5.210 | 5.360 | 433,959 | -0.31(-5.47%) |
Apr 05, 2022 | 5.750 | 5.775 | 5.370 | 5.670 | 473,711 | -0.06(-1.05%) |
Apr 04, 2022 | 5.940 | 5.990 | 5.620 | 5.730 | 443,121 | -0.13(-2.22%) |
Apr 01, 2022 | 5.520 | 5.914 | 5.500 | 5.860 | 765,968 | +0.39(+7.13%) |
Mar 31, 2022 | 5.390 | 5.690 | 5.202 | 5.470 | 503,667 | +0.07(+1.30%) |
Mar 30, 2022 | 4.830 | 5.660 | 4.820 | 5.400 | 723,873 | +0.31(+6.09%) |
Mar 29, 2022 | 4.460 | 5.249 | 4.400 | 5.090 | 819,074 | +0.19(+3.88%) |
Mar 28, 2022 | 5.210 | 5.420 | 4.800 | 4.900 | 569,974 | -0.39(-7.37%) |
Mar 25, 2022 | 5.680 | 5.680 | 5.255 | 5.290 | 400,936 | -0.36(-6.37%) |
Mar 24, 2022 | 5.350 | 5.750 | 5.240 | 5.650 | 452,768 | +0.30(+5.61%) |
Mar 23, 2022 | 5.470 | 5.500 | 4.990 | 5.350 | 811,712 | -0.22(-3.95%) |
Mar 22, 2022 | 5.450 | 5.850 | 5.450 | 5.570 | 1,056,207 | +0.14(+2.58%) |
Mar 21, 2022 | 5.160 | 5.610 | 5.120 | 5.430 | 1,190,945 | +0.21(+4.02%) |
Mar 18, 2022 | 5.060 | 5.300 | 5.000 | 5.220 | 998,646 | +0.06(+1.16%) |
Mar 17, 2022 | 4.700 | 5.200 | 4.652 | 5.160 | 1,200,537 | +0.42(+8.86%) |
Mar 16, 2022 | 4.440 | 4.750 | 4.425 | 4.740 | 1,016,903 | +0.30(+6.76%) |
Mar 15, 2022 | 4.450 | 4.720 | 4.280 | 4.440 | 581,284 | -0.03(-0.67%) |
Mar 14, 2022 | 4.390 | 4.800 | 4.360 | 4.470 | 751,431 | +0.08(+1.82%) |
Mar 11, 2022 | 4.170 | 4.440 | 4.123 | 4.390 | 704,933 | +0.29(+7.07%) |
Mar 10, 2022 | 3.580 | 4.160 | 3.550 | 4.100 | 944,144 | +0.48(+13.26%) |
Mar 09, 2022 | 3.610 | 3.760 | 3.585 | 3.620 | 466,070 | +0.07(+1.97%) |
Mar 08, 2022 | 3.460 | 3.680 | 3.190 | 3.550 | 884,831 | +0.09(+2.60%) |
Mar 07, 2022 | 3.000 | 3.820 | 3.000 | 3.460 | 1,139,434 | +0.44(+14.57%) |
Mar 04, 2022 | 3.280 | 3.370 | 3.000 | 3.020 | 449,899 | -0.30(-9.04%) |
Mar 03, 2022 | 3.600 | 3.650 | 3.310 | 3.320 | 279,125 | -0.26(-7.26%) |
Mar 02, 2022 | 3.340 | 3.580 | 3.240 | 3.580 | 435,709 | +0.25(+7.51%) |