Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.740 | 5.740 | 5.415 | 5.490 | 2,383,208 | -0.19(-3.35%) |
May 27, 2022 | 5.430 | 5.775 | 5.405 | 5.680 | 3,740,847 | +0.36(+6.77%) |
May 26, 2022 | 4.750 | 5.340 | 4.740 | 5.320 | 1,744,310 | +0.59(+12.47%) |
May 25, 2022 | 4.510 | 4.830 | 4.510 | 4.730 | 926,156 | +0.16(+3.50%) |
May 24, 2022 | 4.850 | 4.850 | 4.500 | 4.570 | 682,800 | -0.43(-8.60%) |
May 23, 2022 | 4.910 | 5.060 | 4.830 | 5.000 | 1,012,921 | -0.01(-0.20%) |
May 20, 2022 | 5.220 | 5.220 | 4.775 | 5.010 | 2,097,027 | -0.12(-2.34%) |
May 19, 2022 | 4.700 | 5.200 | 4.660 | 5.130 | 1,725,394 | +0.41(+8.69%) |
May 18, 2022 | 4.840 | 4.950 | 4.650 | 4.720 | 1,128,233 | -0.23(-4.65%) |
May 17, 2022 | 4.920 | 5.130 | 4.800 | 4.950 | 2,482,538 | +0.17(+3.56%) |
May 16, 2022 | 5.040 | 5.090 | 4.780 | 4.780 | 2,544,955 | -0.32(-6.27%) |
May 13, 2022 | 4.780 | 5.200 | 4.780 | 5.100 | 3,564,423 | +0.40(+8.51%) |
May 12, 2022 | 4.360 | 4.850 | 4.280 | 4.700 | 3,621,120 | +0.25(+5.62%) |
May 11, 2022 | 4.300 | 4.540 | 4.220 | 4.450 | 4,086,360 | +0.06(+1.37%) |
May 10, 2022 | 4.000 | 4.480 | 3.910 | 4.390 | 4,634,233 | +0.80(+22.28%) |
May 09, 2022 | 4.000 | 4.015 | 3.470 | 3.590 | 2,303,398 | -0.52(-12.65%) |
May 06, 2022 | 4.450 | 4.480 | 4.100 | 4.110 | 1,713,165 | -0.35(-7.85%) |
May 05, 2022 | 4.760 | 4.760 | 4.420 | 4.460 | 1,228,786 | -0.37(-7.66%) |
May 04, 2022 | 4.710 | 4.940 | 4.610 | 4.830 | 2,661,332 | +0.08(+1.68%) |
May 03, 2022 | 4.620 | 4.810 | 4.560 | 4.750 | 1,756,942 | +0.12(+2.59%) |
May 02, 2022 | 4.410 | 4.680 | 4.360 | 4.630 | 2,043,359 | +0.22(+4.99%) |
Apr 29, 2022 | 4.630 | 4.795 | 4.400 | 4.410 | 1,919,482 | -0.23(-4.96%) |
Apr 28, 2022 | 4.700 | 4.810 | 4.525 | 4.640 | 2,281,799 | -0.01(-0.22%) |
Apr 27, 2022 | 4.730 | 4.870 | 4.650 | 4.650 | 1,846,107 | -0.10(-2.11%) |
Apr 26, 2022 | 4.840 | 4.860 | 4.590 | 4.750 | 1,646,899 | -0.12(-2.46%) |
Apr 25, 2022 | 4.720 | 4.925 | 4.690 | 4.870 | 1,605,365 | +0.14(+2.96%) |
Apr 22, 2022 | 4.810 | 4.880 | 4.620 | 4.730 | 1,138,343 | -0.11(-2.27%) |
Apr 21, 2022 | 5.040 | 5.210 | 4.820 | 4.840 | 1,320,639 | -0.12(-2.42%) |
Apr 20, 2022 | 5.300 | 5.320 | 4.940 | 4.960 | 1,876,620 | -0.29(-5.52%) |
Apr 19, 2022 | 5.090 | 5.370 | 5.010 | 5.250 | 1,627,680 | +0.12(+2.34%) |
Apr 18, 2022 | 5.140 | 5.235 | 4.940 | 5.130 | 1,721,487 | +0.07(+1.38%) |
Apr 14, 2022 | 5.400 | 5.420 | 5.040 | 5.060 | 1,186,345 | -0.29(-5.42%) |
Apr 13, 2022 | 5.350 | 5.448 | 5.210 | 5.350 | 1,067,119 | -0.02(-0.37%) |
Apr 12, 2022 | 5.550 | 5.570 | 5.310 | 5.370 | 719,515 | -0.04(-0.74%) |
Apr 11, 2022 | 5.290 | 5.500 | 5.240 | 5.410 | 1,478,700 | +0.05(+0.93%) |
Apr 08, 2022 | 5.440 | 5.440 | 5.250 | 5.360 | 1,103,467 | -0.14(-2.55%) |
Apr 07, 2022 | 5.530 | 5.580 | 5.300 | 5.500 | 769,996 | -0.08(-1.43%) |
Apr 06, 2022 | 5.680 | 5.740 | 5.435 | 5.580 | 821,729 | -0.25(-4.29%) |
Apr 05, 2022 | 6.040 | 6.090 | 5.785 | 5.830 | 1,140,206 | -0.22(-3.64%) |
Apr 04, 2022 | 5.640 | 6.190 | 5.640 | 6.050 | 2,269,337 | +0.50(+9.01%) |
Apr 01, 2022 | 5.740 | 5.810 | 5.490 | 5.550 | 1,120,282 | -0.12(-2.12%) |
Mar 31, 2022 | 5.950 | 5.960 | 5.670 | 5.670 | 713,281 | -0.25(-4.22%) |
Mar 30, 2022 | 6.030 | 6.220 | 5.900 | 5.920 | 898,882 | -0.17(-2.79%) |
Mar 29, 2022 | 6.030 | 6.240 | 5.950 | 6.090 | 1,218,516 | +0.21(+3.57%) |
Mar 28, 2022 | 5.740 | 5.940 | 5.630 | 5.880 | 1,029,868 | +0.15(+2.62%) |
Mar 25, 2022 | 6.000 | 6.080 | 5.690 | 5.730 | 1,124,813 | -0.28(-4.66%) |
Mar 24, 2022 | 5.930 | 6.040 | 5.860 | 6.010 | 1,002,983 | +0.11(+1.86%) |
Mar 23, 2022 | 6.010 | 6.290 | 5.880 | 5.900 | 1,257,985 | -0.23(-3.75%) |
Mar 22, 2022 | 5.820 | 6.290 | 5.790 | 6.130 | 1,678,104 | +0.36(+6.24%) |
Mar 21, 2022 | 6.120 | 6.120 | 5.670 | 5.770 | 1,191,171 | -0.38(-6.18%) |
Mar 18, 2022 | 5.960 | 6.240 | 5.950 | 6.150 | 1,490,326 | +0.15(+2.50%) |
Mar 17, 2022 | 5.820 | 6.095 | 5.770 | 6.000 | 1,448,432 | +0.05(+0.84%) |
Mar 16, 2022 | 5.880 | 6.110 | 5.780 | 5.950 | 1,163,518 | +0.25(+4.39%) |
Mar 15, 2022 | 5.600 | 5.875 | 5.565 | 5.700 | 1,006,609 | +0.11(+1.97%) |
Mar 14, 2022 | 5.760 | 6.040 | 5.560 | 5.590 | 1,361,310 | -0.26(-4.44%) |
Mar 11, 2022 | 6.180 | 6.260 | 5.675 | 5.850 | 1,480,097 | -0.27(-4.41%) |
Mar 10, 2022 | 6.290 | 6.310 | 5.920 | 6.120 | 1,259,356 | -0.38(-5.85%) |
Mar 09, 2022 | 6.220 | 6.520 | 6.010 | 6.500 | 1,555,644 | +0.64(+10.92%) |
Mar 08, 2022 | 5.630 | 5.990 | 5.380 | 5.860 | 1,297,426 | +0.20(+3.53%) |
Mar 07, 2022 | 6.120 | 6.410 | 5.650 | 5.660 | 1,870,835 | -0.49(-7.97%) |
Mar 04, 2022 | 6.500 | 6.700 | 6.020 | 6.150 | 2,439,295 | -0.42(-6.39%) |
Mar 03, 2022 | 7.010 | 7.010 | 6.420 | 6.570 | 1,790,048 | -0.36(-5.19%) |
Mar 02, 2022 | 7.070 | 7.070 | 6.750 | 6.930 | 897,689 | -0.13(-1.84%) |