Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.827 | 7.552 | 6.320 | 7.498 | 479,655 | +0.85(+12.77%) |
May 27, 2022 | 6.400 | 7.100 | 5.701 | 6.649 | 878,136 | -0.05(-0.75%) |
May 26, 2022 | 7.492 | 7.690 | 6.535 | 6.699 | 929,278 | -0.60(-8.25%) |
May 25, 2022 | 6.900 | 7.700 | 6.703 | 7.301 | 814,680 | +0.40(+5.81%) |
May 24, 2022 | 7.189 | 7.779 | 6.518 | 6.900 | 1,448,160 | -0.20(-2.82%) |
May 23, 2022 | 6.542 | 7.530 | 6.201 | 7.100 | 736,377 | +0.80(+12.70%) |
May 20, 2022 | 6.464 | 6.800 | 5.432 | 6.300 | 445,474 | -0.20(-3.08%) |
May 19, 2022 | 7.000 | 7.200 | 6.321 | 6.500 | 412,636 | -0.70(-9.72%) |
May 18, 2022 | 6.403 | 7.292 | 5.900 | 7.200 | 1,222,249 | +1.30(+22.08%) |
May 17, 2022 | 5.964 | 6.245 | 5.540 | 5.898 | 281,407 | -0.40(-6.38%) |
May 16, 2022 | 5.700 | 6.475 | 5.636 | 6.300 | 884,287 | +1.10(+21.15%) |
May 13, 2022 | 5.800 | 5.896 | 5.105 | 5.200 | 274,158 | -0.30(-5.45%) |
May 12, 2022 | 5.400 | 5.966 | 4.890 | 5.500 | 462,623 | +0.12(+2.25%) |
May 11, 2022 | 5.500 | 5.977 | 5.119 | 5.379 | 543,887 | +0.06(+1.05%) |
May 10, 2022 | 5.200 | 5.755 | 5.010 | 5.323 | 434,681 | +0.31(+6.25%) |
May 09, 2022 | 4.400 | 5.500 | 4.200 | 5.010 | 592,080 | +0.66(+15.15%) |
May 06, 2022 | 4.211 | 4.500 | 4.105 | 4.351 | 43,572 | +0.15(+3.60%) |
May 05, 2022 | 4.800 | 4.825 | 4.022 | 4.200 | 94,864 | -0.50(-10.64%) |
May 04, 2022 | 4.500 | 4.898 | 4.500 | 4.700 | 36,489 | +0.05(+1.05%) |
May 03, 2022 | 4.700 | 4.900 | 4.510 | 4.651 | 39,720 | -0.15(-3.08%) |
May 02, 2022 | 5.100 | 5.200 | 4.710 | 4.799 | 81,865 | -0.39(-7.60%) |
Apr 29, 2022 | 5.200 | 5.680 | 5.000 | 5.194 | 86,069 | -0.01(-0.25%) |
Apr 28, 2022 | 6.100 | 6.149 | 4.812 | 5.207 | 129,829 | -0.71(-12.06%) |
Apr 27, 2022 | 6.200 | 6.290 | 5.862 | 5.921 | 57,286 | +0.13(+2.19%) |
Apr 26, 2022 | 6.300 | 6.500 | 5.600 | 5.794 | 201,906 | -0.49(-7.84%) |
Apr 25, 2022 | 5.400 | 6.400 | 5.360 | 6.287 | 216,753 | +0.97(+18.29%) |
Apr 22, 2022 | 5.210 | 5.450 | 5.003 | 5.315 | 79,813 | +0.08(+1.51%) |
Apr 21, 2022 | 5.100 | 5.500 | 5.103 | 5.236 | 48,349 | -0.02(-0.38%) |
Apr 20, 2022 | 5.429 | 5.450 | 5.115 | 5.256 | 40,494 | -0.14(-2.67%) |
Apr 19, 2022 | 5.100 | 5.600 | 4.900 | 5.400 | 140,920 | +0.30(+5.88%) |
Apr 18, 2022 | 4.900 | 5.239 | 4.701 | 5.100 | 55,841 | +0.05(+0.93%) |
Apr 14, 2022 | 4.931 | 5.300 | 4.840 | 5.053 | 66,907 | -0.09(-1.69%) |
Apr 13, 2022 | 5.300 | 5.374 | 4.911 | 5.140 | 41,094 | -0.16(-3.02%) |
Apr 12, 2022 | 5.200 | 5.800 | 5.211 | 5.300 | 114,871 | -0.10(-1.85%) |
Apr 11, 2022 | 4.600 | 5.600 | 4.485 | 5.400 | 328,197 | +0.89(+19.79%) |
Apr 08, 2022 | 4.680 | 4.700 | 4.431 | 4.508 | 31,598 | -0.17(-3.68%) |
Apr 07, 2022 | 4.450 | 4.700 | 4.450 | 4.680 | 68,122 | +0.33(+7.56%) |
Apr 06, 2022 | 4.100 | 4.699 | 4.051 | 4.351 | 113,605 | +0.12(+2.93%) |
Apr 05, 2022 | 4.700 | 4.800 | 4.125 | 4.227 | 216,380 | -0.52(-11.01%) |
Apr 04, 2022 | 4.725 | 4.800 | 4.500 | 4.750 | 74,911 | +0.20(+4.40%) |
Apr 01, 2022 | 4.600 | 4.800 | 4.501 | 4.550 | 60,833 | +0.05(+1.11%) |
Mar 31, 2022 | 4.700 | 4.899 | 4.498 | 4.500 | 104,151 | -0.40(-8.16%) |
Mar 30, 2022 | 4.500 | 5.016 | 4.500 | 4.900 | 260,607 | +0.48(+10.73%) |
Mar 29, 2022 | 4.900 | 4.900 | 4.413 | 4.425 | 140,847 | -0.58(-11.50%) |
Mar 28, 2022 | 5.500 | 5.620 | 4.800 | 5.000 | 153,541 | -0.31(-5.89%) |
Mar 25, 2022 | 6.200 | 6.250 | 5.200 | 5.313 | 219,800 | -0.69(-11.45%) |
Mar 24, 2022 | 4.700 | 6.270 | 4.700 | 6.000 | 568,980 | +1.20(+25.00%) |
Mar 23, 2022 | 5.000 | 5.222 | 4.600 | 4.800 | 219,827 | +0.10(+2.15%) |
Mar 22, 2022 | 4.300 | 4.700 | 4.138 | 4.699 | 129,787 | +0.48(+11.40%) |
Mar 21, 2022 | 3.700 | 4.277 | 3.700 | 4.218 | 192,008 | +0.34(+8.88%) |
Mar 18, 2022 | 3.800 | 3.937 | 3.711 | 3.874 | 192,397 | -0.05(-1.32%) |
Mar 17, 2022 | 4.000 | 4.100 | 3.620 | 3.926 | 134,491 | +0.10(+2.51%) |
Mar 16, 2022 | 3.800 | 4.050 | 3.500 | 3.830 | 123,533 | -0.24(-5.78%) |
Mar 15, 2022 | 4.600 | 4.729 | 3.910 | 4.065 | 190,247 | -0.38(-8.65%) |
Mar 14, 2022 | 4.299 | 5.000 | 4.043 | 4.450 | 431,433 | +0.07(+1.62%) |
Mar 11, 2022 | 4.620 | 4.720 | 4.150 | 4.379 | 244,145 | -0.52(-10.63%) |
Mar 10, 2022 | 4.000 | 7.000 | 4.000 | 4.900 | 1,660,214 | +0.95(+24.05%) |
Mar 09, 2022 | 3.825 | 4.145 | 3.825 | 3.950 | 38,044 | -0.15(-3.68%) |
Mar 08, 2022 | 4.725 | 4.878 | 3.775 | 4.101 | 159,013 | -0.60(-12.74%) |
Mar 07, 2022 | 4.000 | 4.700 | 3.800 | 4.700 | 166,571 | +0.58(+13.97%) |
Mar 04, 2022 | 4.875 | 5.585 | 3.950 | 4.124 | 446,440 | -0.28(-6.27%) |
Mar 03, 2022 | 3.600 | 4.890 | 3.500 | 4.400 | 414,199 | +0.84(+23.56%) |
Mar 02, 2022 | 3.650 | 3.650 | 3.390 | 3.561 | 18,232 | +0.06(+1.74%) |