Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.860 | 5.152 | 4.743 | 4.932 | 69,500 | -0.28(-5.35%) |
May 27, 2022 | 4.880 | 5.460 | 4.696 | 5.211 | 79,765 | +0.29(+5.85%) |
May 26, 2022 | 5.040 | 5.279 | 4.860 | 4.923 | 58,941 | -0.27(-5.17%) |
May 25, 2022 | 5.160 | 5.820 | 4.887 | 5.191 | 150,236 | -0.14(-2.58%) |
May 24, 2022 | 5.100 | 5.359 | 5.015 | 5.329 | 128,421 | -0.39(-6.74%) |
May 23, 2022 | 5.160 | 5.714 | 4.926 | 5.714 | 485,447 | +1.05(+22.53%) |
May 20, 2022 | 5.100 | 5.280 | 4.260 | 4.663 | 115,016 | +0.05(+1.07%) |
May 19, 2022 | 4.320 | 4.647 | 4.320 | 4.614 | 87,071 | +0.43(+10.36%) |
May 18, 2022 | 3.900 | 4.500 | 3.900 | 4.181 | 111,974 | +0.13(+3.12%) |
May 17, 2022 | 4.200 | 4.200 | 3.720 | 4.054 | 178,577 | +0.43(+11.93%) |
May 16, 2022 | 3.480 | 3.747 | 3.324 | 3.622 | 293,164 | +0.30(+9.03%) |
May 13, 2022 | 3.180 | 3.468 | 3.000 | 3.322 | 419,620 | +0.08(+2.54%) |
May 12, 2022 | 3.437 | 3.530 | 3.120 | 3.240 | 245,168 | -0.30(-8.47%) |
May 11, 2022 | 3.900 | 3.960 | 3.540 | 3.540 | 122,602 | -0.44(-11.14%) |
May 10, 2022 | 4.260 | 4.247 | 3.811 | 3.984 | 75,641 | -0.13(-3.08%) |
May 09, 2022 | 4.620 | 4.620 | 4.110 | 4.111 | 55,660 | -0.63(-13.25%) |
May 06, 2022 | 4.667 | 4.920 | 4.501 | 4.738 | 57,257 | -0.09(-1.84%) |
May 05, 2022 | 4.980 | 5.022 | 4.740 | 4.827 | 28,043 | -0.24(-4.79%) |
May 04, 2022 | 4.980 | 5.252 | 4.800 | 5.070 | 79,400 | +0.29(+6.16%) |
May 03, 2022 | 4.920 | 4.913 | 4.578 | 4.776 | 40,608 | +0.07(+1.45%) |
May 02, 2022 | 4.560 | 4.919 | 4.528 | 4.708 | 29,383 | +0.06(+1.30%) |
Apr 29, 2022 | 4.587 | 5.025 | 4.560 | 4.647 | 34,967 | -0.21(-4.38%) |
Apr 28, 2022 | 4.845 | 4.920 | 4.563 | 4.860 | 27,583 | +0.06(+1.25%) |
Apr 27, 2022 | 4.752 | 4.890 | 4.681 | 4.800 | 29,309 | +0.09(+1.82%) |
Apr 26, 2022 | 4.920 | 5.010 | 4.686 | 4.714 | 50,957 | -0.33(-6.48%) |
Apr 25, 2022 | 5.040 | 5.100 | 4.806 | 5.041 | 34,244 | +0.00(+0.01%) |
Apr 22, 2022 | 5.203 | 5.231 | 4.935 | 5.040 | 25,425 | -0.12(-2.29%) |
Apr 21, 2022 | 5.460 | 5.660 | 5.052 | 5.158 | 48,473 | -0.30(-5.54%) |
Apr 20, 2022 | 5.520 | 5.603 | 5.340 | 5.461 | 29,009 | -0.06(-1.09%) |
Apr 19, 2022 | 5.520 | 5.571 | 5.340 | 5.521 | 72,318 | -0.01(-0.21%) |
Apr 18, 2022 | 5.760 | 5.766 | 5.297 | 5.532 | 71,201 | -0.21(-3.61%) |
Apr 14, 2022 | 5.820 | 5.879 | 5.571 | 5.739 | 45,015 | -0.15(-2.58%) |
Apr 13, 2022 | 5.663 | 5.892 | 5.584 | 5.891 | 40,168 | +0.17(+2.92%) |
Apr 12, 2022 | 5.880 | 5.916 | 5.520 | 5.723 | 56,034 | -0.04(-0.64%) |
Apr 11, 2022 | 5.820 | 5.940 | 5.581 | 5.760 | 96,065 | -0.13(-2.14%) |
Apr 08, 2022 | 6.000 | 6.060 | 5.731 | 5.886 | 78,374 | +0.01(+0.20%) |
Apr 07, 2022 | 5.940 | 6.108 | 5.820 | 5.874 | 58,502 | -0.19(-3.07%) |
Apr 06, 2022 | 6.120 | 6.180 | 5.884 | 6.060 | 63,684 | -0.24(-3.81%) |
Apr 05, 2022 | 6.540 | 6.630 | 6.240 | 6.300 | 93,376 | -0.24(-3.67%) |
Apr 04, 2022 | 6.300 | 6.540 | 6.240 | 6.540 | 88,275 | +0.30(+4.81%) |
Apr 01, 2022 | 6.600 | 6.834 | 6.000 | 6.240 | 186,222 | -0.42(-6.31%) |
Mar 31, 2022 | 6.780 | 7.103 | 6.480 | 6.660 | 186,980 | -0.12(-1.77%) |
Mar 30, 2022 | 7.200 | 7.440 | 6.720 | 6.780 | 64,223 | -0.42(-5.83%) |
Mar 29, 2022 | 6.900 | 7.380 | 6.720 | 7.200 | 85,082 | +0.42(+6.19%) |
Mar 28, 2022 | 6.840 | 6.900 | 6.540 | 6.780 | 47,670 | -0.06(-0.88%) |
Mar 25, 2022 | 6.960 | 7.020 | 6.540 | 6.840 | 65,577 | -0.12(-1.72%) |
Mar 24, 2022 | 7.320 | 7.320 | 6.840 | 6.960 | 39,992 | -0.12(-1.69%) |
Mar 23, 2022 | 7.140 | 7.320 | 6.960 | 7.080 | 54,793 | -0.12(-1.67%) |
Mar 22, 2022 | 6.960 | 7.379 | 6.932 | 7.200 | 79,851 | +0.42(+6.19%) |
Mar 21, 2022 | 6.960 | 7.140 | 6.720 | 6.780 | 44,606 | -0.18(-2.59%) |
Mar 18, 2022 | 6.840 | 7.260 | 6.840 | 6.960 | 62,699 | +0.12(+1.75%) |
Mar 17, 2022 | 6.420 | 6.960 | 6.420 | 6.840 | 54,036 | +0.12(+1.79%) |
Mar 16, 2022 | 6.120 | 6.900 | 6.000 | 6.720 | 121,177 | +0.72(+12.00%) |
Mar 15, 2022 | 5.880 | 6.180 | 5.760 | 6.000 | 68,054 | +0.18(+3.10%) |
Mar 14, 2022 | 6.240 | 6.240 | 5.703 | 5.819 | 89,006 | -0.48(-7.63%) |
Mar 11, 2022 | 6.720 | 6.720 | 6.120 | 6.300 | 77,299 | -0.30(-4.55%) |
Mar 10, 2022 | 6.600 | 6.660 | 6.360 | 6.600 | 40,383 | -0.06(-0.90%) |
Mar 09, 2022 | 6.960 | 7.140 | 6.600 | 6.660 | 107,697 | -0.18(-2.63%) |
Mar 08, 2022 | 6.180 | 7.200 | 6.000 | 6.840 | 308,423 | +0.60(+9.62%) |
Mar 07, 2022 | 6.360 | 6.480 | 6.060 | 6.240 | 67,240 | -0.12(-1.89%) |
Mar 04, 2022 | 6.600 | 6.660 | 6.180 | 6.360 | 77,249 | -0.30(-4.50%) |
Mar 03, 2022 | 7.140 | 7.200 | 6.600 | 6.660 | 76,690 | -0.45(-6.33%) |
Mar 02, 2022 | 7.080 | 7.350 | 6.901 | 7.110 | 113,568 | +0.09(+1.28%) |