Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.230 | 5.330 | 5.100 | 5.300 | 18,162 | +0.06(+1.15%) |
May 27, 2022 | 5.190 | 5.280 | 5.170 | 5.240 | 10,111 | +0.09(+1.75%) |
May 26, 2022 | 4.760 | 5.156 | 4.760 | 5.150 | 7,203 | +0.26(+5.32%) |
May 25, 2022 | 4.750 | 4.890 | 4.690 | 4.890 | 8,967 | +0.03(+0.62%) |
May 24, 2022 | 5.110 | 5.110 | 4.800 | 4.860 | 12,745 | -0.45(-8.47%) |
May 23, 2022 | 5.410 | 5.410 | 5.115 | 5.310 | 16,316 | +0.20(+3.91%) |
May 20, 2022 | 5.500 | 5.500 | 5.020 | 5.110 | 8,872 | -0.31(-5.72%) |
May 19, 2022 | 5.000 | 5.447 | 4.910 | 5.420 | 29,694 | +0.47(+9.49%) |
May 18, 2022 | 4.940 | 5.150 | 4.870 | 4.950 | 16,540 | -0.12(-2.37%) |
May 17, 2022 | 4.890 | 5.080 | 4.790 | 5.070 | 20,684 | +0.28(+5.85%) |
May 16, 2022 | 4.890 | 4.890 | 4.750 | 4.790 | 4,215 | -0.19(-3.82%) |
May 13, 2022 | 4.700 | 4.980 | 4.490 | 4.980 | 21,709 | +0.54(+12.16%) |
May 12, 2022 | 4.220 | 4.660 | 4.060 | 4.440 | 18,407 | +0.01(+0.23%) |
May 11, 2022 | 5.030 | 5.050 | 4.385 | 4.430 | 73,387 | -0.48(-9.78%) |
May 10, 2022 | 4.920 | 4.920 | 4.670 | 4.910 | 16,023 | +0.14(+2.94%) |
May 09, 2022 | 5.070 | 5.160 | 4.650 | 4.770 | 53,169 | -0.53(-10.00%) |
May 06, 2022 | 5.350 | 5.350 | 5.070 | 5.300 | 32,455 | -0.12(-2.21%) |
May 05, 2022 | 5.800 | 5.850 | 5.340 | 5.420 | 19,504 | -0.51(-8.60%) |
May 04, 2022 | 5.410 | 5.930 | 5.400 | 5.930 | 13,220 | +0.52(+9.61%) |
May 03, 2022 | 5.410 | 5.410 | 5.338 | 5.410 | 5,096 | -0.05(-0.92%) |
May 02, 2022 | 5.170 | 5.460 | 5.170 | 5.460 | 6,252 | +0.15(+2.82%) |
Apr 29, 2022 | 5.550 | 5.550 | 5.260 | 5.310 | 12,788 | -0.14(-2.57%) |
Apr 28, 2022 | 5.470 | 5.470 | 5.050 | 5.450 | 26,603 | +0.27(+5.21%) |
Apr 27, 2022 | 5.280 | 5.350 | 5.120 | 5.180 | 14,252 | -0.09(-1.71%) |
Apr 26, 2022 | 5.430 | 5.480 | 5.150 | 5.270 | 39,377 | -0.20(-3.66%) |
Apr 25, 2022 | 5.280 | 5.550 | 5.250 | 5.470 | 30,896 | +0.19(+3.60%) |
Apr 22, 2022 | 5.380 | 5.385 | 5.130 | 5.280 | 12,350 | -0.10(-1.86%) |
Apr 21, 2022 | 5.500 | 5.500 | 5.300 | 5.380 | 19,028 | -0.10(-1.82%) |
Apr 20, 2022 | 5.570 | 5.660 | 5.450 | 5.480 | 17,439 | -0.20(-3.52%) |
Apr 19, 2022 | 5.470 | 5.785 | 5.340 | 5.680 | 18,464 | +0.22(+4.03%) |
Apr 18, 2022 | 5.290 | 5.636 | 5.160 | 5.460 | 41,506 | +0.10(+1.87%) |
Apr 14, 2022 | 5.800 | 5.800 | 5.190 | 5.360 | 71,409 | -0.31(-5.47%) |
Apr 13, 2022 | 5.720 | 5.800 | 5.590 | 5.670 | 48,233 | -0.11(-1.91%) |
Apr 12, 2022 | 6.000 | 6.135 | 5.730 | 5.780 | 34,994 | -0.12(-2.03%) |
Apr 11, 2022 | 5.500 | 6.100 | 5.430 | 5.900 | 40,222 | +0.24(+4.24%) |
Apr 08, 2022 | 5.730 | 5.840 | 5.630 | 5.660 | 43,741 | -0.30(-5.03%) |
Apr 07, 2022 | 6.000 | 6.050 | 5.785 | 5.960 | 47,134 | -0.09(-1.49%) |
Apr 06, 2022 | 6.260 | 6.260 | 6.030 | 6.050 | 42,594 | -0.32(-5.02%) |
Apr 05, 2022 | 7.000 | 7.000 | 6.280 | 6.370 | 52,522 | -0.71(-10.03%) |
Apr 04, 2022 | 7.400 | 7.440 | 6.960 | 7.080 | 27,646 | +0.05(+0.71%) |
Apr 01, 2022 | 7.180 | 7.210 | 6.900 | 7.030 | 21,116 | -0.15(-2.09%) |
Mar 31, 2022 | 7.580 | 7.580 | 6.961 | 7.180 | 34,116 | -0.52(-6.75%) |
Mar 30, 2022 | 7.780 | 7.940 | 7.520 | 7.700 | 20,603 | +0.09(+1.18%) |
Mar 29, 2022 | 6.910 | 7.765 | 6.890 | 7.610 | 88,596 | +0.76(+11.09%) |
Mar 28, 2022 | 7.000 | 7.000 | 6.670 | 6.850 | 20,138 | -0.03(-0.44%) |
Mar 25, 2022 | 7.030 | 7.030 | 6.787 | 6.880 | 5,214 | -0.22(-3.10%) |
Mar 24, 2022 | 6.840 | 7.100 | 6.785 | 7.100 | 5,052 | +0.25(+3.65%) |
Mar 23, 2022 | 7.030 | 7.250 | 6.410 | 6.850 | 19,447 | +0.20(+3.01%) |
Mar 22, 2022 | 6.540 | 6.870 | 6.530 | 6.650 | 13,197 | +0.31(+4.89%) |
Mar 21, 2022 | 7.170 | 7.170 | 6.260 | 6.340 | 22,126 | -0.36(-5.37%) |
Mar 18, 2022 | 6.250 | 6.740 | 6.250 | 6.700 | 30,929 | +0.38(+6.01%) |
Mar 17, 2022 | 6.450 | 6.540 | 6.250 | 6.320 | 37,428 | -0.13(-2.02%) |
Mar 16, 2022 | 6.360 | 6.653 | 6.360 | 6.450 | 15,408 | +0.15(+2.38%) |
Mar 15, 2022 | 6.300 | 6.580 | 6.220 | 6.300 | 25,147 | -0.08(-1.25%) |
Mar 14, 2022 | 6.830 | 6.840 | 6.155 | 6.380 | 89,514 | -0.45(-6.59%) |
Mar 11, 2022 | 7.320 | 7.440 | 6.740 | 6.830 | 57,747 | -0.43(-5.92%) |
Mar 10, 2022 | 6.760 | 7.450 | 6.760 | 7.260 | 52,249 | +0.20(+2.83%) |
Mar 09, 2022 | 6.840 | 7.230 | 6.840 | 7.060 | 41,201 | +0.32(+4.75%) |
Mar 08, 2022 | 6.340 | 7.220 | 6.180 | 6.740 | 50,166 | +0.44(+6.98%) |
Mar 07, 2022 | 6.620 | 6.620 | 6.110 | 6.300 | 93,790 | -0.17(-2.63%) |
Mar 04, 2022 | 6.850 | 6.910 | 6.360 | 6.470 | 38,743 | -0.43(-6.23%) |
Mar 03, 2022 | 7.470 | 7.470 | 6.690 | 6.900 | 34,546 | -0.24(-3.36%) |
Mar 02, 2022 | 6.930 | 7.320 | 6.400 | 7.140 | 83,927 | +0.71(+11.04%) |