Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.250 | 4.460 | 4.050 | 4.210 | 62,068 | -0.01(-0.24%) |
May 27, 2022 | 3.880 | 4.250 | 3.880 | 4.220 | 29,939 | +0.33(+8.48%) |
May 26, 2022 | 3.910 | 4.010 | 3.860 | 3.890 | 45,938 | -0.03(-0.77%) |
May 25, 2022 | 4.090 | 4.150 | 3.830 | 3.920 | 57,680 | -0.23(-5.54%) |
May 24, 2022 | 4.300 | 4.390 | 4.020 | 4.150 | 316,943 | -0.24(-5.47%) |
May 23, 2022 | 4.560 | 5.100 | 4.140 | 4.390 | 44,361 | -0.10(-2.23%) |
May 20, 2022 | 4.350 | 4.530 | 4.260 | 4.490 | 66,020 | +0.22(+5.15%) |
May 19, 2022 | 4.230 | 4.430 | 4.210 | 4.270 | 82,650 | +0.05(+1.18%) |
May 18, 2022 | 4.180 | 4.330 | 4.130 | 4.220 | 90,544 | -0.07(-1.63%) |
May 17, 2022 | 4.150 | 4.330 | 4.050 | 4.290 | 59,726 | +0.28(+6.98%) |
May 16, 2022 | 4.190 | 4.270 | 4.010 | 4.010 | 84,582 | -0.21(-4.98%) |
May 13, 2022 | 4.400 | 4.580 | 4.130 | 4.220 | 85,189 | -0.18(-4.09%) |
May 12, 2022 | 4.350 | 4.685 | 4.270 | 4.400 | 78,247 | -0.03(-0.68%) |
May 11, 2022 | 4.600 | 4.700 | 4.300 | 4.430 | 152,745 | -0.23(-4.94%) |
May 10, 2022 | 4.790 | 5.000 | 4.595 | 4.660 | 77,184 | +0.02(+0.43%) |
May 09, 2022 | 4.960 | 5.070 | 4.570 | 4.640 | 135,640 | -0.43(-8.48%) |
May 06, 2022 | 5.260 | 5.370 | 5.010 | 5.070 | 69,443 | -0.26(-4.88%) |
May 05, 2022 | 5.380 | 5.596 | 5.300 | 5.330 | 90,421 | -0.19(-3.44%) |
May 04, 2022 | 5.740 | 5.740 | 5.160 | 5.520 | 96,386 | -0.20(-3.50%) |
May 03, 2022 | 5.920 | 6.030 | 5.590 | 5.720 | 84,181 | -0.18(-3.05%) |
May 02, 2022 | 5.660 | 5.910 | 5.660 | 5.900 | 86,939 | +0.17(+2.97%) |
Apr 29, 2022 | 5.860 | 6.010 | 5.560 | 5.730 | 71,755 | -0.15(-2.55%) |
Apr 28, 2022 | 5.600 | 5.910 | 5.530 | 5.880 | 127,436 | +0.30(+5.38%) |
Apr 27, 2022 | 5.500 | 5.670 | 5.500 | 5.580 | 145,203 | -0.02(-0.36%) |
Apr 26, 2022 | 5.570 | 5.670 | 5.500 | 5.600 | 154,696 | -0.04(-0.71%) |
Apr 25, 2022 | 5.550 | 5.750 | 5.510 | 5.640 | 72,025 | +0.02(+0.36%) |
Apr 22, 2022 | 5.980 | 6.070 | 5.500 | 5.620 | 71,416 | -0.36(-6.02%) |
Apr 21, 2022 | 6.080 | 6.120 | 5.980 | 5.980 | 170,011 | -0.06(-0.99%) |
Apr 20, 2022 | 5.780 | 6.170 | 5.770 | 6.040 | 142,661 | +0.28(+4.86%) |
Apr 19, 2022 | 5.720 | 6.020 | 5.720 | 5.760 | 149,382 | +0.01(+0.17%) |
Apr 18, 2022 | 5.770 | 6.020 | 5.560 | 5.750 | 142,623 | -0.10(-1.71%) |
Apr 14, 2022 | 5.400 | 5.910 | 5.380 | 5.850 | 107,556 | +0.47(+8.74%) |
Apr 13, 2022 | 5.130 | 5.385 | 5.020 | 5.380 | 86,263 | +0.26(+5.08%) |
Apr 12, 2022 | 5.610 | 5.610 | 5.050 | 5.120 | 173,839 | -0.38(-6.91%) |
Apr 11, 2022 | 5.820 | 5.947 | 5.200 | 5.500 | 86,175 | -0.46(-7.72%) |
Apr 08, 2022 | 6.280 | 6.500 | 5.780 | 5.960 | 105,515 | -0.32(-5.10%) |
Apr 07, 2022 | 5.670 | 6.940 | 5.670 | 6.280 | 167,690 | +0.47(+8.09%) |
Apr 06, 2022 | 5.880 | 6.220 | 5.650 | 5.810 | 94,092 | -0.18(-3.01%) |
Apr 05, 2022 | 6.400 | 6.530 | 5.930 | 5.990 | 81,862 | -0.45(-6.99%) |
Apr 04, 2022 | 6.360 | 6.615 | 6.100 | 6.440 | 69,374 | +0.12(+1.90%) |
Apr 01, 2022 | 6.100 | 6.680 | 5.970 | 6.320 | 92,459 | +0.28(+4.64%) |
Mar 31, 2022 | 6.180 | 6.320 | 5.920 | 6.040 | 85,778 | -0.16(-2.58%) |
Mar 30, 2022 | 6.390 | 6.605 | 6.160 | 6.200 | 67,372 | -0.23(-3.58%) |
Mar 29, 2022 | 6.440 | 6.700 | 6.290 | 6.430 | 51,370 | +0.06(+0.94%) |
Mar 28, 2022 | 6.740 | 6.810 | 6.000 | 6.370 | 55,758 | -0.41(-6.05%) |
Mar 25, 2022 | 7.460 | 7.460 | 6.760 | 6.780 | 55,402 | -0.68(-9.12%) |
Mar 24, 2022 | 7.670 | 7.670 | 7.210 | 7.460 | 43,008 | -0.07(-0.93%) |
Mar 23, 2022 | 8.020 | 8.160 | 7.500 | 7.530 | 43,957 | -0.57(-7.04%) |
Mar 22, 2022 | 7.610 | 8.230 | 7.600 | 8.100 | 147,823 | +0.47(+6.16%) |
Mar 21, 2022 | 8.450 | 8.450 | 7.500 | 7.630 | 149,015 | -0.77(-9.17%) |
Mar 18, 2022 | 8.450 | 8.955 | 8.060 | 8.400 | 277,653 | +0.03(+0.36%) |
Mar 17, 2022 | 7.840 | 8.650 | 7.525 | 8.370 | 155,442 | +0.52(+6.62%) |
Mar 16, 2022 | 7.760 | 8.014 | 7.500 | 7.850 | 154,150 | +0.19(+2.48%) |
Mar 15, 2022 | 7.920 | 7.945 | 7.640 | 7.660 | 68,261 | -0.04(-0.52%) |
Mar 14, 2022 | 8.430 | 8.560 | 7.645 | 7.700 | 51,768 | -0.81(-9.52%) |
Mar 11, 2022 | 8.660 | 8.910 | 8.320 | 8.510 | 44,910 | -0.01(-0.12%) |
Mar 10, 2022 | 8.330 | 8.910 | 8.110 | 8.520 | 110,853 | -0.13(-1.50%) |
Mar 09, 2022 | 8.080 | 9.000 | 8.080 | 8.650 | 131,631 | +0.63(+7.86%) |
Mar 08, 2022 | 7.890 | 8.800 | 7.670 | 8.020 | 82,946 | +0.09(+1.13%) |
Mar 07, 2022 | 7.720 | 8.210 | 7.560 | 7.930 | 83,594 | +0.19(+2.45%) |
Mar 04, 2022 | 7.640 | 7.805 | 7.530 | 7.740 | 69,768 | -0.06(-0.77%) |
Mar 03, 2022 | 8.510 | 8.730 | 7.520 | 7.800 | 64,688 | -0.59(-7.03%) |
Mar 02, 2022 | 8.960 | 9.200 | 8.270 | 8.390 | 77,192 | -0.45(-5.09%) |