Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.670 | 5.678 | 5.450 | 5.611 | 8,402 | +0.16(+2.97%) |
May 27, 2022 | 5.500 | 5.600 | 5.250 | 5.449 | 21,289 | +0.18(+3.34%) |
May 26, 2022 | 5.300 | 5.407 | 5.101 | 5.273 | 8,225 | +0.14(+2.67%) |
May 25, 2022 | 5.100 | 5.499 | 5.022 | 5.136 | 5,525 | -0.26(-4.89%) |
May 24, 2022 | 5.200 | 5.400 | 5.009 | 5.400 | 7,544 | +0.08(+1.50%) |
May 23, 2022 | 5.000 | 5.400 | 5.000 | 5.320 | 8,837 | +0.22(+4.31%) |
May 20, 2022 | 5.300 | 5.310 | 4.900 | 5.100 | 8,584 | -0.10(-1.92%) |
May 19, 2022 | 5.029 | 5.300 | 4.900 | 5.200 | 7,482 | +0.15(+3.01%) |
May 18, 2022 | 5.418 | 5.490 | 4.800 | 5.048 | 12,371 | -0.17(-3.24%) |
May 17, 2022 | 5.327 | 5.600 | 4.806 | 5.217 | 25,160 | -0.10(-1.95%) |
May 16, 2022 | 5.555 | 5.555 | 5.212 | 5.321 | 8,606 | -0.11(-2.06%) |
May 13, 2022 | 5.200 | 5.860 | 5.001 | 5.433 | 50,199 | +0.39(+7.65%) |
May 12, 2022 | 4.600 | 5.078 | 4.600 | 5.047 | 28,367 | +0.50(+10.97%) |
May 11, 2022 | 5.000 | 5.218 | 4.500 | 4.548 | 39,880 | -0.56(-10.91%) |
May 10, 2022 | 5.440 | 5.440 | 5.000 | 5.105 | 21,864 | +0.07(+1.47%) |
May 09, 2022 | 5.400 | 5.463 | 5.000 | 5.031 | 25,327 | -0.39(-7.13%) |
May 06, 2022 | 5.590 | 5.794 | 5.300 | 5.417 | 12,406 | -0.03(-0.48%) |
May 05, 2022 | 5.800 | 5.800 | 5.420 | 5.443 | 10,493 | -0.26(-4.61%) |
May 04, 2022 | 5.700 | 5.899 | 5.500 | 5.706 | 20,509 | +0.04(+0.72%) |
May 03, 2022 | 5.520 | 5.896 | 5.506 | 5.665 | 17,615 | +0.15(+2.63%) |
May 02, 2022 | 5.659 | 5.900 | 5.300 | 5.520 | 22,771 | -0.18(-3.16%) |
Apr 29, 2022 | 5.900 | 5.900 | 5.487 | 5.700 | 37,335 | -0.20(-3.37%) |
Apr 28, 2022 | 5.800 | 6.011 | 5.800 | 5.899 | 11,361 | -0.03(-0.42%) |
Apr 27, 2022 | 5.970 | 6.098 | 5.848 | 5.924 | 12,950 | +0.10(+1.68%) |
Apr 26, 2022 | 6.100 | 6.145 | 5.800 | 5.826 | 27,527 | -0.33(-5.28%) |
Apr 25, 2022 | 6.058 | 6.600 | 5.900 | 6.151 | 163,248 | +0.19(+3.22%) |
Apr 22, 2022 | 6.102 | 6.299 | 5.900 | 5.959 | 27,387 | -0.14(-2.34%) |
Apr 21, 2022 | 6.300 | 6.499 | 6.001 | 6.102 | 26,268 | -0.14(-2.32%) |
Apr 20, 2022 | 6.210 | 6.588 | 6.183 | 6.247 | 58,505 | -0.38(-5.75%) |
Apr 19, 2022 | 6.290 | 7.050 | 6.210 | 6.628 | 136,578 | +0.30(+4.67%) |
Apr 18, 2022 | 7.241 | 7.500 | 6.220 | 6.332 | 215,742 | -0.92(-12.75%) |
Apr 14, 2022 | 7.687 | 8.500 | 7.051 | 7.257 | 229,295 | -0.43(-5.59%) |
Apr 13, 2022 | 8.639 | 8.900 | 7.015 | 7.687 | 358,369 | -1.58(-17.06%) |
Apr 12, 2022 | 5.825 | 15.20 | 5.825 | 9.268 | 5,080,114 | +3.17(+52.06%) |
Apr 11, 2022 | 5.800 | 6.130 | 5.800 | 6.095 | 6,601 | +0.14(+2.42%) |
Apr 08, 2022 | 6.030 | 6.180 | 5.800 | 5.951 | 17,780 | -0.26(-4.17%) |
Apr 07, 2022 | 6.158 | 6.400 | 6.020 | 6.210 | 13,207 | +0.05(+0.81%) |
Apr 06, 2022 | 6.400 | 6.500 | 6.100 | 6.160 | 14,979 | -0.20(-3.08%) |
Apr 05, 2022 | 6.550 | 6.598 | 6.300 | 6.356 | 14,823 | +0.01(+0.09%) |
Apr 04, 2022 | 6.326 | 6.512 | 6.321 | 6.350 | 9,436 | -0.16(-2.49%) |
Apr 01, 2022 | 6.655 | 6.679 | 6.350 | 6.512 | 11,927 | -0.09(-1.33%) |
Mar 31, 2022 | 6.850 | 6.850 | 6.300 | 6.600 | 11,543 | -0.13(-1.93%) |
Mar 30, 2022 | 6.600 | 6.950 | 6.509 | 6.730 | 11,105 | +0.02(+0.22%) |
Mar 29, 2022 | 6.700 | 7.273 | 6.503 | 6.715 | 55,610 | -0.08(-1.25%) |
Mar 28, 2022 | 6.800 | 7.000 | 6.500 | 6.800 | 17,795 | +0.05(+0.70%) |
Mar 25, 2022 | 6.520 | 6.893 | 6.300 | 6.753 | 15,087 | +0.23(+3.51%) |
Mar 24, 2022 | 6.637 | 6.637 | 6.100 | 6.524 | 19,980 | -0.08(-1.15%) |
Mar 23, 2022 | 6.700 | 6.767 | 6.325 | 6.600 | 18,964 | -0.12(-1.79%) |
Mar 22, 2022 | 6.600 | 6.950 | 6.300 | 6.720 | 29,902 | +0.50(+8.04%) |
Mar 21, 2022 | 6.300 | 6.499 | 6.200 | 6.220 | 15,069 | +0.19(+3.13%) |
Mar 18, 2022 | 6.020 | 6.448 | 6.020 | 6.031 | 36,435 | -0.14(-2.30%) |
Mar 17, 2022 | 6.200 | 6.448 | 6.000 | 6.173 | 10,839 | +0.07(+1.18%) |
Mar 16, 2022 | 5.800 | 6.200 | 5.768 | 6.101 | 38,744 | +0.40(+7.04%) |
Mar 15, 2022 | 5.800 | 5.915 | 5.638 | 5.700 | 18,699 | +0.20(+3.64%) |
Mar 14, 2022 | 6.000 | 6.007 | 5.400 | 5.500 | 15,678 | -0.50(-8.33%) |
Mar 11, 2022 | 6.000 | 6.200 | 5.599 | 6.000 | 19,790 | -0.10(-1.64%) |
Mar 10, 2022 | 6.010 | 6.300 | 6.010 | 6.100 | 9,116 | +0.00(+0.00%) |
Mar 09, 2022 | 5.900 | 6.249 | 5.900 | 6.100 | 15,212 | +0.10(+1.67%) |
Mar 08, 2022 | 5.862 | 6.250 | 5.526 | 6.000 | 23,583 | +0.20(+3.45%) |
Mar 07, 2022 | 6.100 | 6.190 | 5.740 | 5.800 | 23,529 | -0.33(-5.37%) |
Mar 04, 2022 | 6.000 | 6.250 | 6.000 | 6.129 | 13,022 | +0.01(+0.11%) |
Mar 03, 2022 | 6.800 | 6.844 | 5.850 | 6.122 | 44,342 | -0.40(-6.13%) |
Mar 02, 2022 | 6.700 | 6.899 | 6.414 | 6.522 | 17,272 | -0.18(-2.66%) |