Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.300 | 5.310 | 4.910 | 4.990 | 317,900 | -0.33(-6.20%) |
May 27, 2022 | 5.090 | 5.345 | 4.920 | 5.320 | 417,259 | +0.33(+6.61%) |
May 26, 2022 | 4.970 | 5.700 | 4.880 | 4.990 | 800,676 | +0.04(+0.81%) |
May 25, 2022 | 4.950 | 5.030 | 4.660 | 4.950 | 332,626 | -0.08(-1.59%) |
May 24, 2022 | 4.960 | 5.050 | 4.630 | 5.030 | 302,389 | +0.03(+0.60%) |
May 23, 2022 | 4.990 | 5.060 | 4.880 | 5.000 | 255,032 | +0.00(+0.00%) |
May 20, 2022 | 5.090 | 5.100 | 4.800 | 5.000 | 246,146 | +0.01(+0.20%) |
May 19, 2022 | 4.850 | 5.040 | 4.790 | 4.990 | 149,793 | +0.09(+1.84%) |
May 18, 2022 | 4.860 | 5.000 | 4.640 | 4.900 | 181,300 | -0.04(-0.81%) |
May 17, 2022 | 4.890 | 5.040 | 4.670 | 4.940 | 109,964 | +0.19(+4.00%) |
May 16, 2022 | 4.810 | 5.050 | 4.610 | 4.750 | 261,905 | -0.17(-3.46%) |
May 13, 2022 | 4.700 | 5.420 | 4.600 | 4.920 | 256,190 | +0.18(+3.80%) |
May 12, 2022 | 4.330 | 5.040 | 4.330 | 4.740 | 460,541 | +0.38(+8.72%) |
May 11, 2022 | 4.660 | 4.690 | 4.080 | 4.360 | 280,546 | -0.05(-1.13%) |
May 10, 2022 | 4.780 | 4.780 | 4.210 | 4.410 | 507,813 | -0.22(-4.75%) |
May 09, 2022 | 5.230 | 5.400 | 4.610 | 4.630 | 199,500 | -0.80(-14.73%) |
May 06, 2022 | 5.700 | 5.730 | 5.130 | 5.430 | 249,572 | -0.31(-5.40%) |
May 05, 2022 | 5.450 | 5.990 | 5.140 | 5.740 | 177,921 | +0.28(+5.13%) |
May 04, 2022 | 5.030 | 5.600 | 4.750 | 5.460 | 190,414 | +0.47(+9.42%) |
May 03, 2022 | 5.010 | 5.160 | 4.880 | 4.990 | 90,268 | +0.00(+0.00%) |
May 02, 2022 | 4.750 | 5.030 | 4.690 | 4.990 | 86,762 | +0.25(+5.27%) |
Apr 29, 2022 | 4.840 | 4.950 | 4.705 | 4.740 | 43,451 | -0.12(-2.47%) |
Apr 28, 2022 | 4.800 | 4.910 | 4.530 | 4.860 | 93,372 | +0.07(+1.46%) |
Apr 27, 2022 | 5.000 | 5.040 | 4.760 | 4.790 | 85,768 | -0.15(-3.04%) |
Apr 26, 2022 | 5.030 | 5.140 | 4.850 | 4.940 | 102,011 | -0.17(-3.33%) |
Apr 25, 2022 | 4.960 | 5.150 | 4.875 | 5.110 | 88,329 | +0.20(+4.07%) |
Apr 22, 2022 | 4.760 | 5.040 | 4.760 | 4.910 | 81,172 | +0.01(+0.20%) |
Apr 21, 2022 | 5.060 | 5.126 | 4.850 | 4.900 | 62,037 | -0.07(-1.41%) |
Apr 20, 2022 | 5.090 | 5.210 | 4.890 | 4.970 | 46,055 | -0.09(-1.78%) |
Apr 19, 2022 | 5.020 | 5.310 | 4.880 | 5.060 | 74,054 | +0.07(+1.40%) |
Apr 18, 2022 | 5.060 | 5.240 | 4.780 | 4.990 | 88,829 | -0.09(-1.77%) |
Apr 14, 2022 | 5.430 | 5.649 | 5.050 | 5.080 | 93,871 | -0.44(-7.97%) |
Apr 13, 2022 | 5.320 | 5.590 | 5.180 | 5.520 | 86,900 | +0.24(+4.55%) |
Apr 12, 2022 | 5.260 | 5.480 | 5.190 | 5.280 | 57,677 | +0.13(+2.52%) |
Apr 11, 2022 | 5.300 | 5.300 | 5.040 | 5.150 | 53,859 | -0.04(-0.77%) |
Apr 08, 2022 | 5.430 | 5.440 | 5.176 | 5.190 | 59,099 | -0.28(-5.12%) |
Apr 07, 2022 | 5.460 | 5.550 | 5.280 | 5.470 | 66,633 | -0.01(-0.18%) |
Apr 06, 2022 | 5.710 | 5.710 | 5.350 | 5.480 | 109,209 | -0.27(-4.70%) |
Apr 05, 2022 | 6.030 | 6.030 | 5.710 | 5.750 | 57,982 | -0.35(-5.74%) |
Apr 04, 2022 | 5.950 | 6.255 | 5.910 | 6.100 | 76,563 | +0.23(+3.92%) |
Apr 01, 2022 | 5.920 | 6.170 | 5.800 | 5.870 | 56,002 | -0.09(-1.51%) |
Mar 31, 2022 | 5.800 | 5.980 | 5.680 | 5.960 | 87,720 | +0.12(+2.05%) |
Mar 30, 2022 | 6.170 | 6.260 | 5.750 | 5.840 | 75,161 | -0.35(-5.65%) |
Mar 29, 2022 | 5.960 | 6.250 | 5.910 | 6.190 | 91,989 | +0.34(+5.81%) |
Mar 28, 2022 | 5.680 | 5.890 | 5.560 | 5.850 | 67,244 | +0.16(+2.81%) |
Mar 25, 2022 | 6.028 | 6.028 | 5.660 | 5.690 | 65,857 | -0.33(-5.48%) |
Mar 24, 2022 | 5.970 | 6.140 | 5.830 | 6.020 | 70,595 | +0.05(+0.84%) |
Mar 23, 2022 | 6.190 | 6.190 | 5.880 | 5.970 | 63,581 | -0.22(-3.55%) |
Mar 22, 2022 | 6.220 | 6.401 | 6.130 | 6.190 | 141,570 | -0.02(-0.32%) |
Mar 21, 2022 | 5.890 | 6.670 | 5.740 | 6.210 | 338,488 | +0.32(+5.43%) |
Mar 18, 2022 | 5.590 | 6.100 | 5.500 | 5.890 | 291,722 | +0.24(+4.25%) |
Mar 17, 2022 | 5.660 | 5.830 | 5.630 | 5.650 | 137,239 | +0.11(+1.99%) |
Mar 16, 2022 | 5.290 | 5.580 | 5.090 | 5.540 | 189,761 | +0.32(+6.13%) |
Mar 15, 2022 | 5.480 | 5.480 | 5.150 | 5.220 | 194,929 | -0.23(-4.22%) |
Mar 14, 2022 | 5.520 | 5.559 | 5.250 | 5.450 | 273,240 | -0.13(-2.33%) |
Mar 11, 2022 | 5.860 | 5.860 | 5.350 | 5.580 | 247,429 | -0.18(-3.12%) |
Mar 10, 2022 | 6.110 | 6.210 | 5.680 | 5.760 | 172,575 | -0.35(-5.73%) |
Mar 09, 2022 | 6.150 | 6.210 | 5.810 | 6.110 | 305,754 | +0.10(+1.66%) |
Mar 08, 2022 | 6.130 | 6.260 | 5.770 | 6.010 | 323,554 | -0.27(-4.30%) |
Mar 07, 2022 | 6.710 | 6.950 | 6.080 | 6.280 | 264,766 | -0.31(-4.70%) |
Mar 04, 2022 | 7.600 | 7.920 | 6.210 | 6.590 | 617,433 | -1.17(-15.08%) |
Mar 03, 2022 | 6.260 | 8.150 | 6.080 | 7.760 | 1,562,081 | -1.57(-16.83%) |
Mar 02, 2022 | 9.560 | 9.680 | 9.210 | 9.330 | 209,152 | -0.24(-2.51%) |