Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.300 | 4.440 | 4.120 | 4.220 | 142,380 | -0.10(-2.20%) |
May 27, 2022 | 4.210 | 4.400 | 4.190 | 4.315 | 69,819 | +0.08(+1.77%) |
May 26, 2022 | 4.200 | 4.419 | 4.150 | 4.240 | 451,755 | -0.03(-0.70%) |
May 25, 2022 | 4.310 | 4.370 | 4.160 | 4.270 | 15,220 | +0.05(+1.18%) |
May 24, 2022 | 4.495 | 4.495 | 4.210 | 4.220 | 16,744 | -0.19(-4.31%) |
May 23, 2022 | 4.460 | 4.670 | 4.310 | 4.410 | 176,159 | -0.05(-1.12%) |
May 20, 2022 | 4.700 | 4.730 | 4.310 | 4.460 | 120,821 | -0.24(-5.11%) |
May 19, 2022 | 4.760 | 4.950 | 4.660 | 4.700 | 74,340 | -0.20(-4.08%) |
May 18, 2022 | 4.850 | 5.080 | 4.760 | 4.900 | 55,703 | -0.02(-0.41%) |
May 17, 2022 | 4.770 | 5.220 | 4.760 | 4.920 | 115,175 | +0.16(+3.36%) |
May 16, 2022 | 4.890 | 5.090 | 4.760 | 4.760 | 33,424 | -0.13(-2.66%) |
May 13, 2022 | 4.980 | 5.230 | 4.810 | 4.890 | 75,865 | -0.08(-1.61%) |
May 12, 2022 | 5.070 | 5.800 | 4.910 | 4.970 | 80,198 | -0.04(-0.80%) |
May 11, 2022 | 5.250 | 5.470 | 5.010 | 5.010 | 225,637 | -0.68(-11.95%) |
May 10, 2022 | 5.660 | 6.119 | 5.100 | 5.690 | 110,109 | +0.11(+1.97%) |
May 09, 2022 | 5.830 | 6.022 | 5.500 | 5.580 | 84,603 | -0.34(-5.74%) |
May 06, 2022 | 6.210 | 6.300 | 5.820 | 5.920 | 144,352 | -0.29(-4.67%) |
May 05, 2022 | 6.110 | 6.530 | 6.080 | 6.210 | 64,718 | +0.13(+2.14%) |
May 04, 2022 | 6.050 | 6.260 | 6.000 | 6.080 | 26,433 | +0.04(+0.66%) |
May 03, 2022 | 6.760 | 6.890 | 6.010 | 6.040 | 72,772 | -0.75(-11.05%) |
May 02, 2022 | 6.500 | 7.056 | 6.270 | 6.790 | 100,052 | +0.19(+2.88%) |
Apr 29, 2022 | 6.460 | 6.840 | 6.370 | 6.600 | 60,567 | +0.25(+3.94%) |
Apr 28, 2022 | 6.240 | 6.544 | 6.240 | 6.350 | 36,637 | +0.13(+2.09%) |
Apr 27, 2022 | 6.710 | 6.710 | 6.220 | 6.220 | 196,695 | -0.44(-6.61%) |
Apr 26, 2022 | 6.690 | 7.020 | 6.500 | 6.660 | 37,935 | +0.03(+0.45%) |
Apr 25, 2022 | 6.370 | 6.810 | 6.370 | 6.630 | 31,965 | -0.06(-0.90%) |
Apr 22, 2022 | 7.230 | 7.290 | 6.550 | 6.690 | 33,836 | -0.63(-8.61%) |
Apr 21, 2022 | 7.960 | 7.960 | 7.250 | 7.320 | 110,708 | -0.62(-7.81%) |
Apr 20, 2022 | 8.070 | 8.410 | 7.850 | 7.940 | 25,237 | -0.14(-1.73%) |
Apr 19, 2022 | 8.310 | 8.390 | 7.840 | 8.080 | 41,807 | -0.31(-3.69%) |
Apr 18, 2022 | 8.360 | 8.540 | 8.170 | 8.390 | 32,059 | -0.09(-1.06%) |
Apr 14, 2022 | 8.500 | 8.580 | 8.140 | 8.480 | 40,631 | +0.01(+0.12%) |
Apr 13, 2022 | 7.830 | 9.280 | 7.807 | 8.470 | 228,584 | +0.73(+9.43%) |
Apr 12, 2022 | 7.590 | 7.850 | 7.350 | 7.740 | 57,642 | +0.30(+4.03%) |
Apr 11, 2022 | 7.440 | 7.540 | 7.290 | 7.440 | 9,671 | +0.04(+0.54%) |
Apr 08, 2022 | 7.500 | 7.680 | 7.300 | 7.400 | 145,099 | -0.10(-1.33%) |
Apr 07, 2022 | 7.530 | 7.760 | 7.299 | 7.500 | 266,891 | +0.23(+3.16%) |
Apr 06, 2022 | 7.400 | 7.600 | 7.230 | 7.270 | 31,611 | -0.13(-1.76%) |
Apr 05, 2022 | 7.300 | 7.695 | 7.190 | 7.400 | 15,856 | -0.01(-0.13%) |
Apr 04, 2022 | 7.230 | 7.480 | 7.190 | 7.410 | 17,289 | +0.21(+2.92%) |
Apr 01, 2022 | 7.060 | 7.270 | 7.020 | 7.200 | 578,043 | +0.14(+1.98%) |
Mar 31, 2022 | 7.220 | 7.290 | 6.950 | 7.060 | 19,303 | -0.04(-0.56%) |
Mar 30, 2022 | 7.248 | 7.248 | 7.068 | 7.100 | 16,361 | -0.15(-2.07%) |
Mar 29, 2022 | 7.200 | 7.510 | 7.130 | 7.250 | 16,638 | -0.04(-0.60%) |
Mar 28, 2022 | 7.150 | 7.354 | 7.100 | 7.294 | 2,502 | +0.18(+2.59%) |
Mar 25, 2022 | 7.200 | 7.200 | 7.000 | 7.110 | 8,344 | -0.09(-1.25%) |
Mar 24, 2022 | 7.200 | 7.280 | 6.650 | 7.200 | 56,739 | +0.09(+1.27%) |
Mar 23, 2022 | 7.310 | 7.310 | 7.070 | 7.110 | 14,847 | -0.18(-2.47%) |
Mar 22, 2022 | 7.470 | 7.470 | 7.250 | 7.290 | 11,339 | -0.22(-2.93%) |
Mar 21, 2022 | 7.635 | 7.635 | 7.460 | 7.510 | 3,621 | +0.08(+1.08%) |
Mar 18, 2022 | 7.550 | 7.550 | 7.410 | 7.430 | 14,006 | +0.17(+2.34%) |
Mar 17, 2022 | 7.400 | 7.410 | 7.260 | 7.260 | 7,101 | +0.15(+2.11%) |
Mar 16, 2022 | 7.180 | 7.495 | 7.110 | 7.110 | 5,121 | +0.10(+1.43%) |
Mar 15, 2022 | 7.310 | 7.430 | 7.010 | 7.010 | 95,399 | -0.30(-4.10%) |
Mar 14, 2022 | 7.310 | 7.375 | 7.080 | 7.310 | 12,110 | +0.01(+0.14%) |
Mar 11, 2022 | 7.850 | 7.928 | 7.270 | 7.300 | 36,447 | -0.55(-7.01%) |
Mar 10, 2022 | 8.500 | 8.730 | 7.741 | 7.850 | 28,561 | -0.34(-4.15%) |
Mar 09, 2022 | 8.310 | 8.680 | 8.100 | 8.190 | 12,586 | +0.17(+2.12%) |
Mar 08, 2022 | 8.528 | 8.528 | 8.020 | 8.020 | 39,511 | +0.02(+0.25%) |
Mar 07, 2022 | 8.440 | 8.500 | 8.000 | 8.000 | 12,880 | -0.71(-8.15%) |
Mar 04, 2022 | 9.065 | 9.065 | 8.710 | 8.710 | 1,432 | -0.01(-0.11%) |
Mar 03, 2022 | 9.160 | 9.160 | 8.700 | 8.720 | 7,183 | -0.38(-4.17%) |
Mar 02, 2022 | 9.230 | 9.230 | 9.095 | 9.100 | 4,521 | +0.13(+1.45%) |