Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.780 | 4.910 | 4.780 | 4.800 | 34,491 | +0.00(+0.00%) |
May 27, 2022 | 5.000 | 5.000 | 4.790 | 4.800 | 25,357 | -0.10(-2.04%) |
May 26, 2022 | 5.110 | 5.140 | 4.900 | 4.900 | 35,813 | -0.20(-3.92%) |
May 25, 2022 | 5.130 | 5.130 | 5.065 | 5.100 | 4,963 | -0.01(-0.20%) |
May 24, 2022 | 5.060 | 5.140 | 5.020 | 5.110 | 15,720 | -0.02(-0.39%) |
May 23, 2022 | 5.060 | 5.170 | 5.030 | 5.130 | 25,315 | +0.11(+2.19%) |
May 20, 2022 | 4.980 | 5.115 | 4.970 | 5.020 | 20,515 | +0.14(+2.87%) |
May 19, 2022 | 4.820 | 4.905 | 4.810 | 4.880 | 14,664 | +0.08(+1.67%) |
May 18, 2022 | 4.800 | 4.889 | 4.760 | 4.800 | 18,320 | +0.02(+0.42%) |
May 17, 2022 | 4.700 | 4.800 | 4.700 | 4.780 | 28,910 | +0.09(+1.92%) |
May 16, 2022 | 4.610 | 4.720 | 4.610 | 4.690 | 31,978 | +0.25(+5.63%) |
May 13, 2022 | 4.440 | 4.680 | 4.410 | 4.440 | 23,190 | +0.05(+1.14%) |
May 12, 2022 | 4.290 | 4.510 | 4.230 | 4.390 | 18,968 | +0.00(+0.00%) |
May 11, 2022 | 4.470 | 4.470 | 4.270 | 4.390 | 5,252 | -0.06(-1.35%) |
May 10, 2022 | 4.710 | 4.730 | 4.450 | 4.450 | 10,361 | +0.02(+0.45%) |
May 09, 2022 | 4.970 | 5.010 | 4.330 | 4.430 | 42,851 | -0.69(-13.48%) |
May 06, 2022 | 5.140 | 5.170 | 5.100 | 5.120 | 7,402 | -0.13(-2.47%) |
May 05, 2022 | 5.150 | 5.250 | 5.130 | 5.250 | 10,158 | +0.09(+1.74%) |
May 04, 2022 | 5.050 | 5.220 | 5.030 | 5.160 | 12,598 | +0.11(+2.18%) |
May 03, 2022 | 5.080 | 5.141 | 5.000 | 5.050 | 5,601 | -0.02(-0.39%) |
May 02, 2022 | 5.010 | 5.120 | 4.970 | 5.070 | 31,774 | +0.10(+2.01%) |
Apr 29, 2022 | 4.800 | 5.050 | 4.800 | 4.970 | 8,120 | +0.03(+0.61%) |
Apr 28, 2022 | 4.730 | 4.970 | 4.710 | 4.940 | 27,201 | +0.25(+5.33%) |
Apr 27, 2022 | 4.550 | 4.690 | 4.527 | 4.690 | 6,748 | +0.22(+4.92%) |
Apr 26, 2022 | 4.942 | 4.942 | 4.060 | 4.470 | 43,079 | -0.48(-9.70%) |
Apr 25, 2022 | 5.030 | 5.030 | 4.850 | 4.950 | 7,861 | -0.12(-2.37%) |
Apr 22, 2022 | 4.870 | 5.150 | 4.760 | 5.070 | 8,722 | +0.13(+2.63%) |
Apr 21, 2022 | 5.050 | 5.066 | 4.905 | 4.940 | 10,009 | -0.11(-2.18%) |
Apr 20, 2022 | 5.130 | 5.130 | 5.030 | 5.050 | 6,663 | -0.06(-1.17%) |
Apr 19, 2022 | 4.980 | 5.150 | 4.980 | 5.110 | 13,216 | +0.08(+1.59%) |
Apr 18, 2022 | 4.960 | 5.114 | 4.960 | 5.030 | 6,921 | +0.06(+1.21%) |
Apr 14, 2022 | 5.070 | 5.080 | 4.900 | 4.970 | 14,812 | -0.03(-0.60%) |
Apr 13, 2022 | 4.950 | 5.020 | 4.950 | 5.000 | 22,168 | +0.03(+0.60%) |
Apr 12, 2022 | 5.220 | 5.220 | 4.940 | 4.970 | 29,900 | -0.21(-4.05%) |
Apr 11, 2022 | 5.810 | 5.850 | 5.180 | 5.180 | 378,042 | -0.99(-16.05%) |
Apr 08, 2022 | 6.260 | 6.260 | 5.950 | 6.170 | 19,065 | +0.01(+0.16%) |
Apr 07, 2022 | 6.430 | 6.460 | 6.160 | 6.160 | 16,723 | -0.22(-3.45%) |
Apr 06, 2022 | 6.550 | 6.780 | 6.100 | 6.380 | 20,370 | -0.10(-1.54%) |
Apr 05, 2022 | 6.280 | 6.690 | 6.110 | 6.480 | 35,805 | +0.05(+0.78%) |
Apr 04, 2022 | 6.300 | 6.570 | 6.260 | 6.430 | 41,819 | +0.08(+1.26%) |
Apr 01, 2022 | 5.790 | 6.800 | 5.700 | 6.350 | 64,587 | +0.67(+11.80%) |
Mar 31, 2022 | 5.780 | 5.980 | 5.598 | 5.680 | 23,925 | -0.19(-3.24%) |
Mar 30, 2022 | 5.960 | 5.989 | 5.800 | 5.870 | 10,658 | -0.01(-0.17%) |
Mar 29, 2022 | 5.830 | 6.130 | 5.820 | 5.880 | 28,000 | -0.06(-1.01%) |
Mar 28, 2022 | 6.000 | 6.160 | 5.800 | 5.940 | 23,164 | -0.17(-2.78%) |
Mar 25, 2022 | 5.960 | 6.110 | 5.940 | 6.110 | 27,339 | +0.18(+3.04%) |
Mar 24, 2022 | 5.553 | 6.219 | 5.451 | 5.930 | 61,588 | +0.41(+7.43%) |
Mar 23, 2022 | 5.410 | 5.660 | 5.380 | 5.520 | 63,199 | +0.12(+2.22%) |
Mar 22, 2022 | 5.010 | 5.430 | 5.010 | 5.400 | 24,673 | +0.24(+4.65%) |
Mar 21, 2022 | 5.200 | 5.260 | 4.980 | 5.160 | 24,128 | -0.13(-2.46%) |
Mar 18, 2022 | 5.120 | 5.300 | 5.075 | 5.290 | 59,583 | +0.08(+1.54%) |
Mar 17, 2022 | 4.890 | 5.210 | 4.890 | 5.210 | 14,051 | +0.23(+4.62%) |
Mar 16, 2022 | 4.700 | 5.040 | 4.680 | 4.980 | 23,595 | +0.13(+2.68%) |
Mar 15, 2022 | 4.670 | 4.920 | 4.650 | 4.850 | 21,485 | +0.33(+7.30%) |
Mar 14, 2022 | 4.650 | 4.900 | 4.520 | 4.520 | 23,832 | -0.14(-3.00%) |
Mar 11, 2022 | 4.920 | 4.920 | 4.655 | 4.660 | 6,963 | -0.23(-4.70%) |
Mar 10, 2022 | 4.980 | 5.100 | 4.810 | 4.890 | 31,876 | +0.02(+0.41%) |
Mar 09, 2022 | 4.800 | 5.000 | 4.752 | 4.870 | 16,642 | -0.09(-1.91%) |
Mar 08, 2022 | 4.950 | 5.020 | 4.830 | 4.965 | 27,612 | +0.04(+0.91%) |
Mar 07, 2022 | 5.100 | 5.180 | 4.820 | 4.920 | 12,105 | -0.25(-4.84%) |
Mar 04, 2022 | 5.300 | 5.300 | 4.959 | 5.170 | 8,243 | -0.13(-2.45%) |
Mar 03, 2022 | 5.280 | 5.566 | 5.150 | 5.300 | 16,861 | +0.12(+2.32%) |
Mar 02, 2022 | 5.380 | 5.415 | 5.100 | 5.180 | 29,108 | -0.20(-3.72%) |