Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.360 | 5.400 | 4.920 | 4.950 | 2,333,704 | -0.48(-8.84%) |
May 27, 2022 | 5.040 | 5.540 | 5.000 | 5.430 | 2,886,941 | +0.46(+9.26%) |
May 26, 2022 | 4.850 | 5.045 | 4.850 | 4.970 | 2,268,694 | +0.13(+2.69%) |
May 25, 2022 | 4.820 | 4.975 | 4.720 | 4.840 | 1,790,532 | +0.01(+0.21%) |
May 24, 2022 | 4.960 | 5.040 | 4.790 | 4.830 | 3,986,825 | -0.22(-4.36%) |
May 23, 2022 | 5.120 | 5.180 | 4.960 | 5.050 | 1,359,102 | -0.08(-1.56%) |
May 20, 2022 | 5.080 | 5.200 | 4.860 | 5.130 | 4,567,142 | +0.12(+2.40%) |
May 19, 2022 | 4.730 | 5.120 | 4.730 | 5.010 | 2,302,530 | +0.23(+4.81%) |
May 18, 2022 | 5.010 | 5.060 | 4.760 | 4.780 | 4,382,214 | -0.34(-6.64%) |
May 17, 2022 | 5.010 | 5.210 | 5.010 | 5.120 | 4,644,623 | +0.07(+1.39%) |
May 16, 2022 | 5.280 | 5.360 | 5.010 | 5.050 | 3,594,615 | -0.23(-4.36%) |
May 13, 2022 | 4.970 | 5.390 | 4.970 | 5.280 | 3,231,894 | +0.41(+8.42%) |
May 12, 2022 | 4.560 | 5.080 | 4.560 | 4.870 | 4,107,696 | +0.27(+5.87%) |
May 11, 2022 | 4.820 | 5.050 | 4.560 | 4.600 | 3,305,398 | -0.39(-7.82%) |
May 10, 2022 | 5.130 | 5.290 | 4.705 | 4.990 | 3,303,846 | +0.04(+0.81%) |
May 09, 2022 | 5.170 | 5.320 | 4.910 | 4.950 | 3,801,059 | -0.33(-6.25%) |
May 06, 2022 | 4.740 | 5.290 | 4.500 | 5.280 | 3,167,362 | +0.48(+10.00%) |
May 05, 2022 | 5.020 | 5.070 | 4.710 | 4.800 | 2,749,049 | -0.33(-6.43%) |
May 04, 2022 | 5.020 | 5.210 | 4.740 | 5.130 | 3,283,909 | +0.23(+4.69%) |
May 03, 2022 | 4.810 | 5.000 | 4.780 | 4.900 | 1,763,575 | +0.09(+1.87%) |
May 02, 2022 | 4.650 | 4.920 | 4.590 | 4.810 | 2,948,602 | +0.19(+4.11%) |
Apr 29, 2022 | 4.650 | 4.770 | 4.612 | 4.620 | 2,409,642 | -0.08(-1.70%) |
Apr 28, 2022 | 4.700 | 4.870 | 4.550 | 4.700 | 3,047,109 | +0.02(+0.43%) |
Apr 27, 2022 | 4.540 | 4.780 | 4.510 | 4.680 | 2,403,447 | +0.11(+2.41%) |
Apr 26, 2022 | 4.730 | 4.800 | 4.550 | 4.570 | 1,413,526 | -0.22(-4.59%) |
Apr 25, 2022 | 4.520 | 4.800 | 4.500 | 4.790 | 1,871,387 | +0.38(+8.62%) |
Apr 22, 2022 | 4.570 | 4.580 | 4.380 | 4.410 | 1,194,997 | -0.16(-3.50%) |
Apr 21, 2022 | 4.820 | 4.950 | 4.530 | 4.570 | 1,835,177 | -0.21(-4.39%) |
Apr 20, 2022 | 4.820 | 4.880 | 4.720 | 4.780 | 1,500,933 | +0.00(+0.00%) |
Apr 19, 2022 | 4.620 | 4.840 | 4.600 | 4.780 | 1,494,606 | +0.13(+2.80%) |
Apr 18, 2022 | 4.800 | 4.830 | 4.605 | 4.650 | 1,224,191 | -0.18(-3.73%) |
Apr 14, 2022 | 5.040 | 5.050 | 4.820 | 4.830 | 1,140,867 | -0.21(-4.17%) |
Apr 13, 2022 | 4.970 | 5.105 | 4.970 | 5.040 | 1,290,143 | +0.07(+1.41%) |
Apr 12, 2022 | 5.140 | 5.260 | 4.920 | 4.970 | 1,479,436 | -0.06(-1.19%) |
Apr 11, 2022 | 5.200 | 5.200 | 5.000 | 5.030 | 1,093,158 | -0.16(-3.08%) |
Apr 08, 2022 | 5.290 | 5.330 | 5.145 | 5.190 | 834,738 | -0.14(-2.63%) |
Apr 07, 2022 | 5.370 | 5.430 | 5.240 | 5.330 | 819,491 | -0.03(-0.56%) |
Apr 06, 2022 | 5.410 | 5.430 | 5.200 | 5.360 | 1,171,456 | -0.13(-2.37%) |
Apr 05, 2022 | 5.690 | 5.740 | 5.455 | 5.490 | 952,713 | -0.20(-3.51%) |
Apr 04, 2022 | 5.680 | 5.710 | 5.560 | 5.690 | 876,759 | +0.02(+0.35%) |
Apr 01, 2022 | 5.490 | 5.670 | 5.450 | 5.670 | 1,194,534 | +0.18(+3.28%) |
Mar 31, 2022 | 5.580 | 5.630 | 5.480 | 5.490 | 1,187,636 | -0.08(-1.44%) |
Mar 30, 2022 | 5.660 | 5.695 | 5.550 | 5.570 | 1,041,919 | -0.16(-2.79%) |
Mar 29, 2022 | 5.580 | 5.780 | 5.575 | 5.730 | 1,421,510 | +0.24(+4.37%) |
Mar 28, 2022 | 5.350 | 5.490 | 5.275 | 5.490 | 1,058,137 | +0.09(+1.67%) |
Mar 25, 2022 | 5.520 | 5.530 | 5.310 | 5.400 | 1,222,836 | -0.12(-2.17%) |
Mar 24, 2022 | 5.450 | 5.520 | 5.380 | 5.520 | 803,968 | +0.09(+1.66%) |
Mar 23, 2022 | 5.510 | 5.535 | 5.400 | 5.430 | 934,525 | -0.17(-3.04%) |
Mar 22, 2022 | 5.450 | 5.700 | 5.410 | 5.600 | 1,087,587 | +0.18(+3.32%) |
Mar 21, 2022 | 5.620 | 5.670 | 5.350 | 5.420 | 1,332,965 | -0.23(-4.07%) |
Mar 18, 2022 | 5.490 | 5.720 | 5.445 | 5.650 | 2,077,931 | +0.14(+2.54%) |
Mar 17, 2022 | 5.260 | 5.555 | 5.230 | 5.510 | 1,339,085 | +0.21(+3.96%) |
Mar 16, 2022 | 4.920 | 5.310 | 4.910 | 5.300 | 2,611,880 | +0.45(+9.28%) |
Mar 15, 2022 | 4.920 | 5.050 | 4.750 | 4.850 | 3,010,019 | -0.06(-1.22%) |
Mar 14, 2022 | 5.080 | 5.230 | 4.871 | 4.910 | 1,681,274 | -0.31(-5.94%) |
Mar 11, 2022 | 5.540 | 5.620 | 5.205 | 5.220 | 1,277,986 | -0.25(-4.57%) |
Mar 10, 2022 | 5.670 | 5.720 | 5.470 | 5.470 | 1,431,903 | -0.34(-5.85%) |
Mar 09, 2022 | 5.550 | 5.830 | 5.280 | 5.810 | 1,232,444 | +0.29(+5.25%) |
Mar 08, 2022 | 5.630 | 5.700 | 5.480 | 5.520 | 1,769,266 | -0.11(-1.95%) |
Mar 07, 2022 | 5.590 | 5.680 | 5.540 | 5.630 | 1,301,734 | +0.09(+1.62%) |
Mar 04, 2022 | 5.570 | 5.680 | 5.480 | 5.540 | 940,732 | -0.09(-1.60%) |
Mar 03, 2022 | 5.620 | 5.870 | 5.550 | 5.630 | 1,222,874 | -0.18(-3.10%) |
Mar 02, 2022 | 5.770 | 5.900 | 5.735 | 5.810 | 1,015,707 | +0.05(+0.87%) |