Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.770 | 6.360 | 5.770 | 6.270 | 2,004,592 | +0.47(+8.10%) |
May 27, 2022 | 5.850 | 6.000 | 5.710 | 5.800 | 508,846 | +0.05(+0.87%) |
May 26, 2022 | 5.960 | 6.190 | 5.720 | 5.750 | 404,721 | -0.27(-4.49%) |
May 25, 2022 | 5.710 | 6.080 | 5.710 | 6.020 | 544,448 | +0.29(+5.06%) |
May 24, 2022 | 5.380 | 5.795 | 5.380 | 5.730 | 503,301 | +0.11(+1.96%) |
May 23, 2022 | 5.470 | 5.700 | 5.320 | 5.620 | 307,483 | +0.26(+4.85%) |
May 20, 2022 | 5.480 | 5.585 | 5.215 | 5.360 | 310,549 | +0.00(+0.00%) |
May 19, 2022 | 5.020 | 5.495 | 5.020 | 5.360 | 450,817 | +0.34(+6.77%) |
May 18, 2022 | 5.380 | 5.545 | 4.980 | 5.020 | 590,527 | -0.43(-7.89%) |
May 17, 2022 | 5.380 | 5.580 | 5.230 | 5.450 | 541,082 | +0.12(+2.25%) |
May 16, 2022 | 4.960 | 5.530 | 4.960 | 5.330 | 466,889 | +0.34(+6.81%) |
May 13, 2022 | 4.700 | 5.175 | 4.650 | 4.990 | 638,552 | +0.35(+7.54%) |
May 12, 2022 | 4.310 | 4.720 | 4.230 | 4.640 | 515,762 | +0.27(+6.18%) |
May 11, 2022 | 4.110 | 4.560 | 4.021 | 4.370 | 438,836 | +0.24(+5.81%) |
May 10, 2022 | 4.200 | 4.330 | 3.810 | 4.130 | 1,022,418 | -0.07(-1.67%) |
May 09, 2022 | 4.580 | 4.600 | 3.980 | 4.200 | 902,724 | -0.57(-11.95%) |
May 06, 2022 | 5.500 | 5.500 | 4.660 | 4.770 | 594,431 | -1.00(-17.33%) |
May 05, 2022 | 5.590 | 5.850 | 5.590 | 5.770 | 359,482 | +0.02(+0.35%) |
May 04, 2022 | 5.890 | 6.020 | 5.410 | 5.750 | 506,583 | -0.26(-4.33%) |
May 03, 2022 | 5.990 | 6.160 | 5.860 | 6.010 | 515,585 | +0.03(+0.50%) |
May 02, 2022 | 5.790 | 5.980 | 5.690 | 5.980 | 403,803 | +0.19(+3.28%) |
Apr 29, 2022 | 5.630 | 5.850 | 5.493 | 5.790 | 255,249 | +0.09(+1.58%) |
Apr 28, 2022 | 5.520 | 5.740 | 5.260 | 5.700 | 365,908 | +0.20(+3.64%) |
Apr 27, 2022 | 5.500 | 5.660 | 5.430 | 5.500 | 282,766 | +0.00(+0.00%) |
Apr 26, 2022 | 5.750 | 5.750 | 5.400 | 5.500 | 320,448 | -0.23(-4.01%) |
Apr 25, 2022 | 5.240 | 5.770 | 4.720 | 5.730 | 373,236 | +0.33(+6.11%) |
Apr 22, 2022 | 5.460 | 5.665 | 5.333 | 5.400 | 252,871 | -0.17(-3.05%) |
Apr 21, 2022 | 5.700 | 5.860 | 5.380 | 5.570 | 314,942 | -0.20(-3.47%) |
Apr 20, 2022 | 5.680 | 5.960 | 5.630 | 5.770 | 555,517 | +0.02(+0.35%) |
Apr 19, 2022 | 5.630 | 5.770 | 5.430 | 5.750 | 323,822 | +0.11(+1.95%) |
Apr 18, 2022 | 5.500 | 5.665 | 5.381 | 5.640 | 262,830 | +0.07(+1.26%) |
Apr 14, 2022 | 5.490 | 5.640 | 5.400 | 5.570 | 351,298 | +0.08(+1.46%) |
Apr 13, 2022 | 5.220 | 5.560 | 5.170 | 5.490 | 453,876 | +0.27(+5.17%) |
Apr 12, 2022 | 5.020 | 5.280 | 4.940 | 5.220 | 365,227 | +0.24(+4.82%) |
Apr 11, 2022 | 4.960 | 5.050 | 4.740 | 4.980 | 201,792 | -0.08(-1.58%) |
Apr 08, 2022 | 4.890 | 5.120 | 4.780 | 5.060 | 302,678 | +0.09(+1.81%) |
Apr 07, 2022 | 4.910 | 5.150 | 4.690 | 4.970 | 293,079 | +0.13(+2.69%) |
Apr 06, 2022 | 4.770 | 4.850 | 4.610 | 4.840 | 234,644 | +0.00(+0.00%) |
Apr 05, 2022 | 5.060 | 5.150 | 4.740 | 4.840 | 368,819 | -0.22(-4.35%) |
Apr 04, 2022 | 4.910 | 5.150 | 4.860 | 5.060 | 284,928 | +0.17(+3.48%) |
Apr 01, 2022 | 4.890 | 5.120 | 4.867 | 4.890 | 403,877 | +0.04(+0.82%) |
Mar 31, 2022 | 4.760 | 4.900 | 4.760 | 4.850 | 219,270 | +0.07(+1.46%) |
Mar 30, 2022 | 4.650 | 4.850 | 4.520 | 4.780 | 196,041 | +0.11(+2.36%) |
Mar 29, 2022 | 4.660 | 4.740 | 4.580 | 4.670 | 264,765 | +0.03(+0.65%) |
Mar 28, 2022 | 4.430 | 4.710 | 4.430 | 4.640 | 406,413 | +0.27(+6.18%) |
Mar 25, 2022 | 4.550 | 4.550 | 4.170 | 4.370 | 532,733 | -0.16(-3.53%) |
Mar 24, 2022 | 4.720 | 4.750 | 4.490 | 4.530 | 443,828 | -0.13(-2.79%) |
Mar 23, 2022 | 4.650 | 4.900 | 4.650 | 4.660 | 234,532 | -0.05(-1.06%) |
Mar 22, 2022 | 4.610 | 4.840 | 4.570 | 4.710 | 658,946 | +0.14(+3.06%) |
Mar 21, 2022 | 4.350 | 4.650 | 4.350 | 4.570 | 774,372 | +0.12(+2.70%) |
Mar 18, 2022 | 4.520 | 4.620 | 4.360 | 4.450 | 789,674 | -0.15(-3.26%) |
Mar 17, 2022 | 4.260 | 4.610 | 4.260 | 4.600 | 954,781 | +0.34(+7.98%) |
Mar 16, 2022 | 3.940 | 4.300 | 3.930 | 4.260 | 836,245 | +0.32(+8.12%) |
Mar 15, 2022 | 4.090 | 4.240 | 3.900 | 3.940 | 319,758 | -0.12(-2.96%) |
Mar 14, 2022 | 4.090 | 4.330 | 4.000 | 4.060 | 440,756 | +0.02(+0.50%) |
Mar 11, 2022 | 4.140 | 4.320 | 4.020 | 4.040 | 312,886 | +0.00(+0.00%) |
Mar 10, 2022 | 3.960 | 4.150 | 3.760 | 4.040 | 255,482 | -0.03(-0.74%) |
Mar 09, 2022 | 3.970 | 4.200 | 3.940 | 4.070 | 310,787 | +0.20(+5.17%) |
Mar 08, 2022 | 3.890 | 4.150 | 3.780 | 3.870 | 303,450 | +0.03(+0.78%) |
Mar 07, 2022 | 3.790 | 4.095 | 3.790 | 3.840 | 513,747 | +0.10(+2.67%) |
Mar 04, 2022 | 3.950 | 3.950 | 3.700 | 3.740 | 272,456 | -0.11(-2.86%) |
Mar 03, 2022 | 4.010 | 4.125 | 3.840 | 3.850 | 364,820 | -0.17(-4.23%) |
Mar 02, 2022 | 3.880 | 4.130 | 3.880 | 4.020 | 303,145 | +0.12(+3.08%) |