Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.000 | 6.070 | 5.870 | 5.900 | 5,830,542 | -0.11(-1.83%) |
May 27, 2022 | 5.600 | 6.080 | 5.550 | 6.010 | 7,631,244 | +0.34(+6.00%) |
May 26, 2022 | 5.650 | 5.690 | 5.310 | 5.670 | 14,973,475 | +0.42(+8.00%) |
May 25, 2022 | 5.140 | 5.319 | 5.115 | 5.250 | 2,665,223 | +0.09(+1.74%) |
May 24, 2022 | 5.170 | 5.245 | 4.970 | 5.160 | 5,351,418 | -0.16(-3.01%) |
May 23, 2022 | 5.240 | 5.320 | 4.935 | 5.320 | 4,794,548 | +0.06(+1.14%) |
May 20, 2022 | 5.490 | 5.510 | 4.980 | 5.260 | 6,094,621 | -0.21(-3.84%) |
May 19, 2022 | 5.430 | 5.660 | 5.360 | 5.470 | 6,741,195 | +0.01(+0.18%) |
May 18, 2022 | 5.440 | 5.690 | 5.380 | 5.460 | 5,240,744 | -0.17(-3.02%) |
May 17, 2022 | 5.500 | 5.650 | 5.320 | 5.630 | 8,129,193 | +0.14(+2.55%) |
May 16, 2022 | 5.160 | 5.710 | 5.120 | 5.490 | 9,595,853 | +0.16(+3.00%) |
May 13, 2022 | 4.600 | 5.430 | 4.600 | 5.330 | 10,358,742 | +0.90(+20.32%) |
May 12, 2022 | 4.150 | 4.550 | 3.940 | 4.430 | 8,782,308 | +0.27(+6.49%) |
May 11, 2022 | 4.420 | 4.600 | 4.100 | 4.160 | 9,846,761 | -0.41(-8.97%) |
May 10, 2022 | 4.890 | 4.920 | 4.372 | 4.570 | 7,579,090 | -0.10(-2.14%) |
May 09, 2022 | 5.150 | 5.200 | 4.640 | 4.670 | 8,480,501 | -0.66(-12.38%) |
May 06, 2022 | 5.200 | 5.340 | 4.995 | 5.330 | 5,861,779 | +0.05(+0.95%) |
May 05, 2022 | 5.430 | 5.620 | 5.190 | 5.280 | 3,890,759 | -0.25(-4.52%) |
May 04, 2022 | 5.410 | 5.550 | 5.170 | 5.530 | 4,222,449 | +0.10(+1.84%) |
May 03, 2022 | 5.320 | 5.499 | 5.280 | 5.430 | 3,504,332 | +0.07(+1.31%) |
May 02, 2022 | 5.230 | 5.381 | 5.095 | 5.360 | 4,757,548 | +0.12(+2.29%) |
Apr 29, 2022 | 5.290 | 5.479 | 5.200 | 5.240 | 5,052,445 | -0.10(-1.87%) |
Apr 28, 2022 | 5.210 | 5.380 | 4.910 | 5.340 | 6,709,377 | +0.18(+3.49%) |
Apr 27, 2022 | 5.020 | 5.250 | 4.970 | 5.160 | 5,282,281 | +0.21(+4.24%) |
Apr 26, 2022 | 5.230 | 5.330 | 4.950 | 4.950 | 6,056,548 | -0.36(-6.78%) |
Apr 25, 2022 | 4.970 | 5.410 | 4.930 | 5.310 | 6,473,022 | +0.34(+6.84%) |
Apr 22, 2022 | 5.160 | 5.230 | 4.880 | 4.970 | 6,104,482 | -0.21(-4.05%) |
Apr 21, 2022 | 5.600 | 5.690 | 5.145 | 5.180 | 5,245,776 | -0.30(-5.47%) |
Apr 20, 2022 | 5.400 | 5.490 | 5.330 | 5.480 | 4,385,216 | +0.09(+1.67%) |
Apr 19, 2022 | 5.400 | 5.475 | 5.120 | 5.390 | 4,163,947 | +0.07(+1.32%) |
Apr 18, 2022 | 5.360 | 5.460 | 5.180 | 5.320 | 6,268,429 | +0.12(+2.31%) |
Apr 14, 2022 | 5.330 | 5.430 | 5.080 | 5.200 | 5,792,313 | -0.18(-3.35%) |
Apr 13, 2022 | 5.100 | 5.410 | 5.090 | 5.380 | 4,842,151 | +0.33(+6.53%) |
Apr 12, 2022 | 5.220 | 5.280 | 4.950 | 5.050 | 6,142,910 | -0.10(-1.94%) |
Apr 11, 2022 | 5.170 | 5.430 | 5.070 | 5.150 | 4,483,405 | -0.12(-2.28%) |
Apr 08, 2022 | 5.450 | 5.490 | 5.240 | 5.270 | 5,503,115 | -0.16(-2.95%) |
Apr 07, 2022 | 5.600 | 5.760 | 5.225 | 5.430 | 5,786,851 | -0.21(-3.72%) |
Apr 06, 2022 | 5.740 | 6.048 | 5.570 | 5.640 | 8,002,524 | -0.27(-4.57%) |
Apr 05, 2022 | 6.460 | 6.640 | 5.810 | 5.910 | 12,378,633 | -0.28(-4.52%) |
Apr 04, 2022 | 6.530 | 6.540 | 6.030 | 6.190 | 6,507,367 | -0.28(-4.33%) |
Apr 01, 2022 | 6.740 | 6.790 | 6.415 | 6.470 | 5,798,254 | -0.15(-2.27%) |
Mar 31, 2022 | 6.800 | 6.860 | 6.590 | 6.620 | 4,081,310 | -0.19(-2.79%) |
Mar 30, 2022 | 6.580 | 7.039 | 6.230 | 6.810 | 7,897,341 | +0.07(+1.04%) |
Mar 29, 2022 | 5.800 | 6.820 | 5.800 | 6.740 | 11,760,886 | +1.03(+18.04%) |
Mar 28, 2022 | 6.070 | 6.090 | 5.540 | 5.710 | 7,290,749 | -0.27(-4.52%) |
Mar 25, 2022 | 5.570 | 6.560 | 5.530 | 5.980 | 22,324,272 | +0.65(+12.20%) |
Mar 24, 2022 | 5.680 | 5.760 | 5.210 | 5.330 | 7,560,274 | -0.23(-4.14%) |
Mar 23, 2022 | 5.740 | 5.830 | 5.451 | 5.560 | 5,398,056 | -0.16(-2.80%) |
Mar 22, 2022 | 5.580 | 5.960 | 5.578 | 5.720 | 5,498,528 | +0.22(+4.00%) |
Mar 21, 2022 | 5.580 | 5.675 | 5.410 | 5.500 | 5,418,499 | -0.16(-2.83%) |
Mar 18, 2022 | 5.460 | 5.840 | 5.450 | 5.660 | 7,869,535 | +0.16(+2.91%) |
Mar 17, 2022 | 5.010 | 5.570 | 4.980 | 5.500 | 6,722,796 | +0.38(+7.42%) |
Mar 16, 2022 | 4.920 | 5.300 | 4.855 | 5.120 | 8,706,334 | +0.25(+5.13%) |
Mar 15, 2022 | 4.280 | 4.970 | 4.280 | 4.870 | 6,799,782 | +0.61(+14.32%) |
Mar 14, 2022 | 4.510 | 4.595 | 4.210 | 4.260 | 5,218,090 | -0.25(-5.54%) |
Mar 11, 2022 | 4.800 | 4.960 | 4.465 | 4.510 | 6,189,237 | -0.23(-4.85%) |
Mar 10, 2022 | 4.850 | 4.948 | 4.665 | 4.740 | 4,541,435 | -0.16(-3.27%) |
Mar 09, 2022 | 5.010 | 5.269 | 4.860 | 4.900 | 5,062,867 | +0.02(+0.41%) |
Mar 08, 2022 | 4.810 | 5.100 | 4.660 | 4.880 | 6,618,768 | +0.04(+0.83%) |
Mar 07, 2022 | 4.710 | 5.120 | 4.710 | 4.840 | 7,741,060 | +0.21(+4.54%) |
Mar 04, 2022 | 4.660 | 4.870 | 4.580 | 4.630 | 4,454,277 | -0.05(-1.07%) |
Mar 03, 2022 | 5.050 | 5.077 | 4.550 | 4.680 | 4,116,739 | -0.33(-6.59%) |
Mar 02, 2022 | 5.080 | 5.120 | 4.820 | 5.010 | 4,507,435 | -0.11(-2.15%) |