Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.290 | 5.560 | 5.250 | 5.460 | 2,948,628 | +0.15(+2.82%) |
May 27, 2022 | 5.160 | 5.390 | 4.955 | 5.310 | 2,293,713 | +0.39(+7.93%) |
May 26, 2022 | 4.820 | 5.050 | 4.820 | 4.920 | 2,398,086 | +0.18(+3.80%) |
May 25, 2022 | 4.600 | 4.885 | 4.420 | 4.740 | 1,833,434 | +0.33(+7.48%) |
May 24, 2022 | 4.600 | 4.600 | 4.210 | 4.410 | 1,594,351 | -0.27(-5.77%) |
May 23, 2022 | 4.510 | 4.760 | 4.280 | 4.680 | 1,837,507 | +0.29(+6.61%) |
May 20, 2022 | 4.770 | 4.780 | 4.150 | 4.390 | 2,574,419 | -0.29(-6.20%) |
May 19, 2022 | 4.610 | 5.010 | 4.580 | 4.680 | 2,509,316 | +0.09(+1.96%) |
May 18, 2022 | 4.810 | 4.935 | 4.420 | 4.590 | 2,299,798 | -0.34(-6.90%) |
May 17, 2022 | 4.700 | 4.990 | 4.660 | 4.930 | 2,469,983 | +0.40(+8.83%) |
May 16, 2022 | 4.290 | 4.560 | 4.155 | 4.530 | 3,448,179 | +0.28(+6.59%) |
May 13, 2022 | 4.210 | 4.450 | 4.210 | 4.250 | 4,268,867 | +0.07(+1.67%) |
May 12, 2022 | 3.980 | 4.330 | 3.820 | 4.180 | 3,865,339 | +0.19(+4.76%) |
May 11, 2022 | 4.000 | 4.240 | 3.710 | 3.990 | 7,289,173 | -0.53(-11.73%) |
May 10, 2022 | 5.090 | 5.170 | 4.420 | 4.520 | 5,017,532 | -0.41(-8.32%) |
May 09, 2022 | 5.210 | 5.370 | 4.880 | 4.930 | 3,015,791 | -0.32(-6.10%) |
May 06, 2022 | 5.430 | 5.440 | 5.010 | 5.250 | 2,346,875 | -0.19(-3.49%) |
May 05, 2022 | 6.000 | 6.040 | 5.380 | 5.440 | 2,234,464 | -0.56(-9.33%) |
May 04, 2022 | 5.620 | 6.120 | 5.532 | 6.000 | 3,639,821 | +0.54(+9.89%) |
May 03, 2022 | 5.550 | 5.550 | 5.230 | 5.460 | 2,032,909 | -0.10(-1.80%) |
May 02, 2022 | 5.100 | 5.590 | 5.080 | 5.560 | 3,570,099 | +0.48(+9.45%) |
Apr 29, 2022 | 5.170 | 5.330 | 5.030 | 5.080 | 1,782,094 | +0.00(+0.00%) |
Apr 28, 2022 | 5.100 | 5.206 | 4.750 | 5.080 | 2,674,959 | +0.01(+0.20%) |
Apr 27, 2022 | 5.130 | 5.270 | 5.065 | 5.070 | 1,628,776 | -0.11(-2.12%) |
Apr 26, 2022 | 5.520 | 5.610 | 5.130 | 5.180 | 2,047,120 | -0.37(-6.67%) |
Apr 25, 2022 | 5.160 | 5.670 | 5.110 | 5.550 | 2,718,298 | +0.42(+8.19%) |
Apr 22, 2022 | 5.300 | 5.440 | 5.065 | 5.130 | 1,434,256 | -0.18(-3.39%) |
Apr 21, 2022 | 5.500 | 5.550 | 5.200 | 5.310 | 1,158,739 | -0.08(-1.48%) |
Apr 20, 2022 | 5.450 | 5.490 | 5.090 | 5.390 | 1,194,236 | -0.02(-0.37%) |
Apr 19, 2022 | 5.080 | 5.520 | 5.080 | 5.410 | 1,120,585 | +0.29(+5.66%) |
Apr 18, 2022 | 5.300 | 5.450 | 5.020 | 5.120 | 2,360,170 | -0.18(-3.40%) |
Apr 14, 2022 | 5.470 | 5.545 | 5.210 | 5.300 | 1,607,937 | -0.19(-3.46%) |
Apr 13, 2022 | 5.390 | 5.623 | 5.220 | 5.490 | 1,998,694 | +0.04(+0.73%) |
Apr 12, 2022 | 5.630 | 5.850 | 5.370 | 5.450 | 1,350,044 | -0.09(-1.62%) |
Apr 11, 2022 | 5.560 | 5.770 | 5.390 | 5.540 | 1,513,695 | -0.01(-0.18%) |
Apr 08, 2022 | 5.560 | 5.775 | 5.420 | 5.550 | 961,483 | -0.06(-1.07%) |
Apr 07, 2022 | 5.710 | 5.810 | 5.310 | 5.610 | 2,322,623 | -0.12(-2.09%) |
Apr 06, 2022 | 5.920 | 5.990 | 5.560 | 5.730 | 2,391,564 | -0.23(-3.86%) |
Apr 05, 2022 | 6.690 | 6.690 | 5.950 | 5.960 | 2,957,744 | -0.75(-11.18%) |
Apr 04, 2022 | 6.200 | 6.750 | 6.170 | 6.710 | 1,392,291 | +0.56(+9.11%) |
Apr 01, 2022 | 6.090 | 6.170 | 5.905 | 6.150 | 2,006,789 | +0.14(+2.33%) |
Mar 31, 2022 | 6.390 | 6.490 | 5.950 | 6.010 | 3,084,353 | -0.45(-6.97%) |
Mar 30, 2022 | 6.200 | 6.820 | 6.130 | 6.460 | 5,096,815 | +0.26(+4.19%) |
Mar 29, 2022 | 6.100 | 6.390 | 6.080 | 6.200 | 3,686,875 | +0.15(+2.48%) |
Mar 28, 2022 | 6.040 | 6.120 | 5.890 | 6.050 | 1,120,542 | +0.02(+0.33%) |
Mar 25, 2022 | 6.140 | 6.200 | 5.900 | 6.030 | 1,530,970 | -0.15(-2.43%) |
Mar 24, 2022 | 6.210 | 6.310 | 5.990 | 6.180 | 1,897,979 | +0.00(+0.00%) |
Mar 23, 2022 | 6.160 | 6.320 | 6.010 | 6.180 | 2,097,959 | -0.01(-0.16%) |
Mar 22, 2022 | 6.180 | 6.470 | 6.170 | 6.190 | 1,696,220 | +0.04(+0.65%) |
Mar 21, 2022 | 6.380 | 6.393 | 6.030 | 6.150 | 1,611,807 | -0.15(-2.38%) |
Mar 18, 2022 | 6.580 | 6.850 | 6.150 | 6.300 | 3,517,803 | -0.27(-4.11%) |
Mar 17, 2022 | 5.980 | 6.770 | 5.970 | 6.570 | 4,838,894 | +0.62(+10.42%) |
Mar 16, 2022 | 5.640 | 6.020 | 5.570 | 5.950 | 4,694,481 | +0.67(+12.69%) |
Mar 15, 2022 | 5.210 | 5.370 | 5.050 | 5.280 | 2,941,711 | +0.12(+2.33%) |
Mar 14, 2022 | 5.400 | 5.460 | 5.100 | 5.160 | 1,903,861 | -0.21(-3.91%) |
Mar 11, 2022 | 6.010 | 6.050 | 5.370 | 5.370 | 2,270,336 | -0.62(-10.35%) |
Mar 10, 2022 | 5.850 | 6.130 | 5.695 | 5.990 | 1,838,818 | +0.18(+3.10%) |
Mar 09, 2022 | 5.900 | 6.230 | 5.800 | 5.810 | 2,978,109 | +0.07(+1.22%) |
Mar 08, 2022 | 6.120 | 6.190 | 5.630 | 5.740 | 3,209,660 | -0.24(-4.01%) |
Mar 07, 2022 | 6.320 | 6.385 | 5.800 | 5.980 | 3,424,095 | -0.35(-5.53%) |
Mar 04, 2022 | 6.760 | 6.890 | 6.205 | 6.330 | 1,884,570 | -0.42(-6.22%) |
Mar 03, 2022 | 7.320 | 7.370 | 6.600 | 6.750 | 3,781,064 | -0.60(-8.16%) |
Mar 02, 2022 | 7.660 | 7.700 | 6.920 | 7.350 | 3,137,830 | -0.26(-3.42%) |