Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.810 | 5.810 | 5.220 | 5.550 | 112,793 | -0.30(-5.13%) |
May 27, 2022 | 5.850 | 5.990 | 5.780 | 5.850 | 125,770 | +0.00(+0.00%) |
May 26, 2022 | 5.650 | 5.850 | 5.390 | 5.850 | 235,315 | +0.19(+3.36%) |
May 25, 2022 | 5.720 | 5.750 | 5.560 | 5.660 | 112,054 | -0.12(-2.16%) |
May 24, 2022 | 5.670 | 5.883 | 5.510 | 5.785 | 264,512 | +0.25(+4.42%) |
May 23, 2022 | 5.570 | 5.580 | 5.400 | 5.540 | 18,515 | +0.00(+0.00%) |
May 20, 2022 | 5.620 | 5.620 | 5.230 | 5.540 | 83,429 | -0.06(-1.07%) |
May 19, 2022 | 5.140 | 5.600 | 5.080 | 5.600 | 83,822 | +0.09(+1.63%) |
May 18, 2022 | 5.020 | 5.550 | 4.650 | 5.510 | 251,803 | +0.57(+11.54%) |
May 17, 2022 | 4.990 | 5.000 | 4.830 | 4.940 | 75,202 | +0.19(+4.00%) |
May 16, 2022 | 4.920 | 4.950 | 4.630 | 4.750 | 147,389 | +0.35(+7.95%) |
May 13, 2022 | 4.340 | 4.880 | 4.340 | 4.400 | 178,363 | +0.06(+1.38%) |
May 12, 2022 | 4.170 | 4.490 | 4.120 | 4.340 | 43,629 | +0.09(+2.12%) |
May 11, 2022 | 4.520 | 4.520 | 4.250 | 4.250 | 16,621 | -0.28(-6.18%) |
May 10, 2022 | 4.300 | 4.540 | 4.260 | 4.530 | 69,243 | +0.24(+5.59%) |
May 09, 2022 | 4.150 | 4.370 | 4.110 | 4.290 | 30,253 | +0.00(+0.00%) |
May 06, 2022 | 4.140 | 4.290 | 4.128 | 4.290 | 8,174 | -0.01(-0.32%) |
May 05, 2022 | 4.250 | 4.383 | 4.201 | 4.304 | 14,612 | +0.00(+0.09%) |
May 04, 2022 | 4.350 | 4.370 | 4.210 | 4.300 | 29,136 | +0.01(+0.23%) |
May 03, 2022 | 4.120 | 4.350 | 4.120 | 4.290 | 22,972 | +0.09(+2.14%) |
May 02, 2022 | 4.390 | 4.390 | 4.143 | 4.200 | 15,828 | -0.13(-3.00%) |
Apr 29, 2022 | 4.250 | 4.431 | 4.250 | 4.330 | 19,758 | +0.03(+0.70%) |
Apr 28, 2022 | 4.280 | 4.450 | 4.150 | 4.300 | 43,429 | +0.05(+1.18%) |
Apr 27, 2022 | 4.190 | 4.340 | 4.190 | 4.250 | 6,962 | +0.02(+0.48%) |
Apr 26, 2022 | 4.400 | 4.400 | 4.177 | 4.230 | 11,032 | -0.04(-0.94%) |
Apr 25, 2022 | 4.210 | 4.330 | 4.120 | 4.270 | 23,850 | -0.03(-0.70%) |
Apr 22, 2022 | 4.340 | 4.380 | 4.225 | 4.300 | 29,410 | -0.12(-2.71%) |
Apr 21, 2022 | 4.420 | 4.460 | 4.230 | 4.420 | 39,711 | +0.09(+2.08%) |
Apr 20, 2022 | 4.650 | 4.664 | 4.225 | 4.330 | 148,191 | -0.32(-6.88%) |
Apr 19, 2022 | 4.540 | 4.720 | 4.512 | 4.650 | 28,424 | +0.05(+1.09%) |
Apr 18, 2022 | 4.530 | 4.650 | 4.400 | 4.600 | 26,174 | +0.09(+2.00%) |
Apr 14, 2022 | 4.670 | 4.689 | 4.490 | 4.510 | 19,118 | -0.18(-3.84%) |
Apr 13, 2022 | 4.450 | 4.710 | 4.450 | 4.690 | 31,847 | +0.21(+4.69%) |
Apr 12, 2022 | 4.530 | 4.610 | 4.420 | 4.480 | 29,032 | -0.03(-0.67%) |
Apr 11, 2022 | 4.770 | 4.800 | 4.450 | 4.510 | 92,768 | -0.29(-6.04%) |
Apr 08, 2022 | 5.030 | 5.030 | 4.730 | 4.800 | 44,130 | -0.19(-3.81%) |
Apr 07, 2022 | 4.920 | 5.060 | 4.650 | 4.990 | 352,734 | -0.08(-1.58%) |
Apr 06, 2022 | 5.620 | 5.620 | 4.960 | 5.070 | 142,369 | -0.37(-6.80%) |
Apr 05, 2022 | 5.640 | 5.650 | 5.320 | 5.440 | 121,251 | -0.20(-3.55%) |
Apr 04, 2022 | 5.360 | 5.740 | 5.264 | 5.640 | 205,632 | +0.30(+5.62%) |
Apr 01, 2022 | 5.080 | 5.420 | 4.920 | 5.340 | 203,479 | +0.25(+4.91%) |
Mar 31, 2022 | 5.000 | 5.170 | 4.866 | 5.090 | 110,886 | +0.09(+1.80%) |
Mar 30, 2022 | 4.850 | 5.110 | 4.830 | 5.000 | 128,513 | +0.17(+3.52%) |
Mar 29, 2022 | 4.650 | 4.900 | 4.650 | 4.830 | 40,116 | +0.21(+4.55%) |
Mar 28, 2022 | 4.970 | 5.020 | 4.610 | 4.620 | 105,543 | -0.35(-7.04%) |
Mar 25, 2022 | 4.920 | 5.130 | 4.700 | 4.970 | 196,694 | +0.28(+5.97%) |
Mar 24, 2022 | 4.630 | 4.900 | 4.600 | 4.690 | 216,314 | +0.06(+1.30%) |
Mar 23, 2022 | 4.700 | 4.755 | 4.630 | 4.630 | 22,366 | -0.02(-0.43%) |
Mar 22, 2022 | 4.650 | 4.810 | 4.648 | 4.650 | 27,504 | -0.01(-0.21%) |
Mar 21, 2022 | 4.710 | 4.940 | 4.627 | 4.660 | 49,380 | -0.05(-1.06%) |
Mar 18, 2022 | 5.020 | 5.020 | 4.630 | 4.710 | 99,530 | -0.09(-1.87%) |
Mar 17, 2022 | 4.830 | 5.150 | 4.800 | 4.800 | 90,404 | +0.03(+0.63%) |
Mar 16, 2022 | 4.730 | 4.910 | 4.660 | 4.770 | 54,453 | +0.12(+2.58%) |
Mar 15, 2022 | 4.620 | 4.780 | 4.450 | 4.650 | 34,060 | +0.10(+2.20%) |
Mar 14, 2022 | 4.970 | 4.970 | 4.520 | 4.550 | 77,695 | -0.43(-8.63%) |
Mar 11, 2022 | 4.870 | 5.050 | 4.834 | 4.980 | 76,784 | +0.11(+2.26%) |
Mar 10, 2022 | 4.780 | 4.880 | 4.590 | 4.870 | 22,323 | +0.08(+1.67%) |
Mar 09, 2022 | 4.650 | 4.790 | 4.540 | 4.790 | 21,449 | +0.21(+4.59%) |
Mar 08, 2022 | 4.690 | 4.750 | 4.520 | 4.580 | 34,010 | -0.12(-2.55%) |
Mar 07, 2022 | 4.740 | 4.780 | 4.610 | 4.700 | 33,476 | +0.01(+0.21%) |
Mar 04, 2022 | 4.730 | 4.740 | 4.570 | 4.690 | 25,635 | -0.04(-0.85%) |
Mar 03, 2022 | 4.890 | 4.890 | 4.630 | 4.730 | 17,038 | -0.11(-2.27%) |
Mar 02, 2022 | 4.730 | 4.890 | 4.650 | 4.840 | 48,984 | +0.12(+2.54%) |