Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.280 | 4.290 | 4.110 | 4.180 | 1,147,283 | -0.12(-2.79%) |
May 27, 2022 | 4.240 | 4.370 | 4.210 | 4.300 | 610,109 | +0.09(+2.14%) |
May 26, 2022 | 4.160 | 4.370 | 4.160 | 4.210 | 1,244,123 | -0.02(-0.47%) |
May 25, 2022 | 3.720 | 4.270 | 3.710 | 4.230 | 911,896 | +0.44(+11.61%) |
May 24, 2022 | 4.020 | 4.080 | 3.710 | 3.790 | 1,093,241 | -0.34(-8.23%) |
May 23, 2022 | 4.170 | 4.250 | 3.980 | 4.130 | 1,693,861 | -0.06(-1.43%) |
May 20, 2022 | 4.170 | 4.280 | 3.995 | 4.190 | 1,179,626 | +0.06(+1.45%) |
May 19, 2022 | 4.090 | 4.240 | 4.025 | 4.130 | 1,077,177 | +0.03(+0.73%) |
May 18, 2022 | 4.240 | 4.240 | 3.980 | 4.100 | 1,374,044 | -0.24(-5.53%) |
May 17, 2022 | 4.160 | 4.395 | 4.090 | 4.340 | 1,117,234 | +0.29(+7.16%) |
May 16, 2022 | 4.030 | 4.165 | 3.980 | 4.050 | 1,374,645 | -0.03(-0.74%) |
May 13, 2022 | 3.920 | 4.125 | 3.880 | 4.080 | 1,349,871 | +0.24(+6.25%) |
May 12, 2022 | 3.840 | 4.000 | 3.750 | 3.840 | 1,011,891 | -0.05(-1.29%) |
May 11, 2022 | 4.300 | 4.380 | 3.870 | 3.890 | 1,166,777 | -0.42(-9.74%) |
May 10, 2022 | 4.220 | 4.310 | 3.840 | 4.310 | 1,686,067 | +0.17(+4.11%) |
May 09, 2022 | 4.380 | 4.390 | 3.990 | 4.140 | 1,361,856 | -0.38(-8.41%) |
May 06, 2022 | 4.900 | 4.900 | 4.440 | 4.520 | 1,406,454 | -0.44(-8.87%) |
May 05, 2022 | 5.430 | 5.960 | 4.840 | 4.960 | 1,453,621 | -0.53(-9.65%) |
May 04, 2022 | 5.490 | 5.540 | 5.200 | 5.490 | 950,745 | +0.04(+0.73%) |
May 03, 2022 | 5.560 | 5.610 | 5.420 | 5.450 | 844,298 | -0.12(-2.15%) |
May 02, 2022 | 5.320 | 5.590 | 5.270 | 5.570 | 971,960 | +0.26(+4.90%) |
Apr 29, 2022 | 5.510 | 5.600 | 5.280 | 5.310 | 577,414 | -0.27(-4.84%) |
Apr 28, 2022 | 5.490 | 5.620 | 5.385 | 5.580 | 574,630 | +0.12(+2.20%) |
Apr 27, 2022 | 5.540 | 5.640 | 5.440 | 5.460 | 821,785 | -0.05(-0.91%) |
Apr 26, 2022 | 5.760 | 5.800 | 5.470 | 5.510 | 914,826 | -0.31(-5.33%) |
Apr 25, 2022 | 5.670 | 5.830 | 5.630 | 5.820 | 810,793 | +0.08(+1.39%) |
Apr 22, 2022 | 5.900 | 5.970 | 5.740 | 5.740 | 878,918 | -0.20(-3.37%) |
Apr 21, 2022 | 6.050 | 6.170 | 5.820 | 5.940 | 946,724 | -0.03(-0.50%) |
Apr 20, 2022 | 6.270 | 6.270 | 5.930 | 5.970 | 896,471 | -0.24(-3.86%) |
Apr 19, 2022 | 5.920 | 6.300 | 5.880 | 6.210 | 968,895 | +0.27(+4.55%) |
Apr 18, 2022 | 5.900 | 6.020 | 5.750 | 5.940 | 706,542 | -0.08(-1.33%) |
Apr 14, 2022 | 6.390 | 6.390 | 6.020 | 6.020 | 335,943 | -0.32(-5.05%) |
Apr 13, 2022 | 6.240 | 6.355 | 6.200 | 6.340 | 533,689 | +0.11(+1.77%) |
Apr 12, 2022 | 6.560 | 6.610 | 6.160 | 6.230 | 957,016 | -0.08(-1.27%) |
Apr 11, 2022 | 6.260 | 6.590 | 6.210 | 6.310 | 849,625 | -0.05(-0.79%) |
Apr 08, 2022 | 6.170 | 6.510 | 6.090 | 6.360 | 909,763 | +0.21(+3.41%) |
Apr 07, 2022 | 6.180 | 6.220 | 5.960 | 6.150 | 937,531 | -0.03(-0.49%) |
Apr 06, 2022 | 6.460 | 6.520 | 6.180 | 6.180 | 883,524 | -0.38(-5.79%) |
Apr 05, 2022 | 6.740 | 6.800 | 6.550 | 6.560 | 947,081 | -0.18(-2.67%) |
Apr 04, 2022 | 6.630 | 6.740 | 6.495 | 6.740 | 1,009,107 | +0.17(+2.59%) |
Apr 01, 2022 | 6.500 | 6.570 | 6.375 | 6.570 | 764,445 | +0.19(+2.98%) |
Mar 31, 2022 | 6.440 | 6.575 | 6.320 | 6.380 | 900,507 | -0.09(-1.39%) |
Mar 30, 2022 | 6.950 | 6.965 | 6.410 | 6.470 | 671,535 | -0.58(-8.23%) |
Mar 29, 2022 | 7.060 | 7.210 | 6.955 | 7.050 | 1,072,071 | +0.18(+2.62%) |
Mar 28, 2022 | 6.750 | 6.870 | 6.580 | 6.870 | 483,972 | +0.17(+2.54%) |
Mar 25, 2022 | 6.990 | 6.990 | 6.630 | 6.700 | 740,096 | -0.25(-3.60%) |
Mar 24, 2022 | 6.840 | 7.080 | 6.820 | 6.950 | 824,483 | +0.21(+3.12%) |
Mar 23, 2022 | 6.740 | 6.805 | 6.570 | 6.740 | 613,568 | -0.10(-1.46%) |
Mar 22, 2022 | 6.630 | 6.880 | 6.550 | 6.840 | 521,470 | +0.26(+3.95%) |
Mar 21, 2022 | 6.660 | 6.730 | 6.485 | 6.580 | 456,007 | -0.14(-2.08%) |
Mar 18, 2022 | 6.670 | 6.830 | 6.580 | 6.720 | 949,727 | +0.07(+1.05%) |
Mar 17, 2022 | 6.410 | 6.700 | 6.310 | 6.650 | 566,119 | +0.17(+2.62%) |
Mar 16, 2022 | 6.070 | 6.540 | 6.030 | 6.480 | 999,935 | +0.55(+9.27%) |
Mar 15, 2022 | 5.580 | 5.980 | 5.580 | 5.930 | 702,602 | +0.37(+6.65%) |
Mar 14, 2022 | 5.920 | 6.000 | 5.495 | 5.560 | 919,566 | -0.32(-5.44%) |
Mar 11, 2022 | 6.510 | 6.515 | 5.860 | 5.880 | 720,388 | -0.54(-8.41%) |
Mar 10, 2022 | 6.290 | 6.430 | 6.170 | 6.420 | 783,262 | -0.06(-0.93%) |
Mar 09, 2022 | 6.410 | 6.600 | 6.410 | 6.480 | 611,831 | +0.16(+2.53%) |
Mar 08, 2022 | 6.410 | 6.550 | 6.200 | 6.320 | 1,524,915 | -0.01(-0.16%) |
Mar 07, 2022 | 6.420 | 6.540 | 6.330 | 6.330 | 1,160,461 | -0.07(-1.09%) |
Mar 04, 2022 | 6.240 | 6.465 | 6.240 | 6.400 | 1,055,992 | +0.01(+0.16%) |
Mar 03, 2022 | 6.680 | 6.680 | 6.265 | 6.390 | 452,236 | -0.23(-3.47%) |
Mar 02, 2022 | 6.540 | 6.730 | 6.480 | 6.620 | 719,093 | +0.13(+2.00%) |