Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.760 | 4.760 | 4.560 | 4.600 | 986,653 | -0.04(-0.86%) |
May 27, 2022 | 4.720 | 4.800 | 4.520 | 4.640 | 1,178,834 | -0.20(-4.13%) |
May 26, 2022 | 4.560 | 4.880 | 4.560 | 4.840 | 915,063 | +0.24(+5.22%) |
May 25, 2022 | 4.480 | 4.680 | 4.480 | 4.600 | 1,362,129 | +0.04(+0.88%) |
May 24, 2022 | 4.600 | 4.760 | 4.440 | 4.560 | 1,153,863 | -0.04(-0.87%) |
May 23, 2022 | 4.800 | 4.840 | 4.600 | 4.600 | 1,263,114 | -0.24(-4.96%) |
May 20, 2022 | 5.040 | 5.120 | 4.720 | 4.840 | 1,164,526 | -0.16(-3.20%) |
May 19, 2022 | 4.840 | 5.080 | 4.720 | 5.000 | 872,665 | +0.16(+3.31%) |
May 18, 2022 | 5.280 | 5.320 | 4.840 | 4.840 | 1,324,863 | -0.48(-9.02%) |
May 17, 2022 | 5.280 | 5.400 | 5.160 | 5.320 | 1,299,317 | +0.20(+3.91%) |
May 16, 2022 | 4.880 | 5.240 | 4.800 | 5.120 | 2,254,257 | +0.20(+4.07%) |
May 13, 2022 | 4.760 | 5.040 | 4.686 | 4.920 | 2,728,135 | +0.32(+6.96%) |
May 12, 2022 | 4.480 | 4.800 | 4.400 | 4.600 | 1,947,196 | +0.04(+0.88%) |
May 11, 2022 | 4.880 | 5.040 | 4.560 | 4.560 | 1,422,489 | -0.40(-8.06%) |
May 10, 2022 | 5.080 | 5.200 | 4.820 | 4.960 | 2,579,346 | +0.04(+0.81%) |
May 09, 2022 | 5.280 | 5.320 | 4.880 | 4.920 | 1,459,060 | -0.44(-8.21%) |
May 06, 2022 | 5.480 | 5.520 | 5.200 | 5.360 | 1,654,777 | -0.12(-2.19%) |
May 05, 2022 | 5.840 | 5.880 | 5.440 | 5.480 | 1,327,892 | -0.44(-7.43%) |
May 04, 2022 | 5.760 | 5.960 | 5.480 | 5.920 | 1,753,089 | +0.16(+2.78%) |
May 03, 2022 | 5.880 | 6.028 | 5.680 | 5.760 | 1,681,187 | -0.20(-3.36%) |
May 02, 2022 | 5.600 | 5.960 | 5.520 | 5.960 | 2,069,852 | +0.32(+5.67%) |
Apr 29, 2022 | 5.640 | 5.960 | 5.600 | 5.640 | 854,819 | -0.08(-1.40%) |
Apr 28, 2022 | 5.640 | 5.840 | 5.400 | 5.720 | 1,422,201 | +0.12(+2.14%) |
Apr 27, 2022 | 5.640 | 5.720 | 5.460 | 5.600 | 1,642,158 | +0.00(+0.00%) |
Apr 26, 2022 | 5.720 | 5.760 | 5.520 | 5.600 | 1,823,413 | -0.12(-2.10%) |
Apr 25, 2022 | 5.720 | 5.880 | 5.640 | 5.720 | 1,028,034 | -0.12(-2.05%) |
Apr 22, 2022 | 6.040 | 6.200 | 5.780 | 5.840 | 1,224,248 | -0.24(-3.95%) |
Apr 21, 2022 | 6.320 | 6.440 | 6.000 | 6.080 | 1,250,596 | -0.24(-3.80%) |
Apr 20, 2022 | 6.400 | 6.440 | 6.200 | 6.320 | 979,622 | -0.08(-1.25%) |
Apr 19, 2022 | 6.560 | 6.640 | 6.360 | 6.400 | 1,005,406 | -0.12(-1.84%) |
Apr 18, 2022 | 6.960 | 6.960 | 6.480 | 6.520 | 1,051,555 | -0.44(-6.32%) |
Apr 14, 2022 | 7.160 | 7.160 | 6.893 | 6.960 | 1,258,187 | -0.28(-3.87%) |
Apr 13, 2022 | 6.560 | 7.280 | 6.520 | 7.240 | 1,251,744 | +0.64(+9.70%) |
Apr 12, 2022 | 6.360 | 6.800 | 6.280 | 6.600 | 2,303,643 | +0.64(+10.74%) |
Apr 11, 2022 | 5.880 | 6.040 | 5.760 | 5.960 | 1,534,533 | +0.04(+0.68%) |
Apr 08, 2022 | 6.040 | 6.080 | 5.840 | 5.920 | 869,686 | -0.12(-1.99%) |
Apr 07, 2022 | 6.440 | 6.440 | 5.960 | 6.040 | 1,231,364 | -0.40(-6.21%) |
Apr 06, 2022 | 6.720 | 6.760 | 6.320 | 6.440 | 2,195,609 | -0.20(-3.01%) |
Apr 05, 2022 | 6.840 | 7.040 | 6.580 | 6.640 | 1,243,324 | -0.28(-4.05%) |
Apr 04, 2022 | 6.800 | 6.997 | 6.560 | 6.920 | 1,640,615 | +0.20(+2.98%) |
Apr 01, 2022 | 6.760 | 7.080 | 6.640 | 6.720 | 2,351,904 | +0.08(+1.20%) |
Mar 31, 2022 | 6.960 | 7.000 | 6.640 | 6.640 | 1,512,545 | -0.28(-4.05%) |
Mar 30, 2022 | 7.080 | 7.480 | 6.840 | 6.920 | 2,589,029 | -0.16(-2.26%) |
Mar 29, 2022 | 6.920 | 7.200 | 6.680 | 7.080 | 2,053,544 | +0.28(+4.12%) |
Mar 28, 2022 | 6.760 | 6.880 | 6.400 | 6.800 | 1,952,708 | -0.24(-3.41%) |
Mar 25, 2022 | 7.040 | 7.120 | 6.600 | 7.040 | 3,352,883 | +0.36(+5.39%) |
Mar 24, 2022 | 6.120 | 6.720 | 5.992 | 6.680 | 2,717,536 | +0.60(+9.87%) |
Mar 23, 2022 | 6.280 | 6.560 | 6.040 | 6.080 | 1,806,268 | -0.20(-3.18%) |
Mar 22, 2022 | 6.000 | 6.320 | 5.900 | 6.280 | 874,720 | +0.32(+5.37%) |
Mar 21, 2022 | 6.040 | 6.200 | 5.860 | 5.960 | 1,167,949 | -0.12(-1.97%) |
Mar 18, 2022 | 5.880 | 6.200 | 5.840 | 6.080 | 1,174,567 | +0.12(+2.01%) |
Mar 17, 2022 | 5.560 | 6.000 | 5.560 | 5.960 | 1,041,956 | +0.28(+4.93%) |
Mar 16, 2022 | 5.520 | 5.720 | 5.440 | 5.680 | 1,422,977 | +0.20(+3.65%) |
Mar 15, 2022 | 5.200 | 5.480 | 5.154 | 5.480 | 834,001 | +0.28(+5.38%) |
Mar 14, 2022 | 5.320 | 5.440 | 5.120 | 5.200 | 1,041,755 | -0.16(-2.99%) |
Mar 11, 2022 | 5.600 | 5.640 | 5.360 | 5.360 | 490,334 | -0.24(-4.29%) |
Mar 10, 2022 | 5.600 | 5.680 | 5.440 | 5.600 | 601,583 | -0.12(-2.10%) |
Mar 09, 2022 | 5.600 | 5.800 | 5.560 | 5.720 | 737,763 | +0.28(+5.15%) |
Mar 08, 2022 | 5.320 | 5.624 | 5.080 | 5.440 | 955,537 | +0.20(+3.82%) |
Mar 07, 2022 | 5.440 | 5.640 | 5.237 | 5.240 | 898,095 | -0.28(-5.07%) |
Mar 04, 2022 | 5.600 | 5.670 | 5.400 | 5.520 | 668,669 | -0.12(-2.13%) |
Mar 03, 2022 | 5.920 | 5.920 | 5.600 | 5.640 | 785,128 | -0.24(-4.08%) |
Mar 02, 2022 | 5.880 | 6.000 | 5.689 | 5.880 | 661,606 | +0.00(+0.00%) |