Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.850 | 5.250 | 4.850 | 5.200 | 122,971 | +0.28(+5.69%) |
May 27, 2022 | 4.820 | 5.105 | 4.700 | 4.920 | 149,121 | +0.16(+3.36%) |
May 26, 2022 | 4.900 | 5.000 | 4.700 | 4.760 | 37,925 | -0.09(-1.86%) |
May 25, 2022 | 4.610 | 4.970 | 4.610 | 4.850 | 15,898 | +0.23(+4.98%) |
May 24, 2022 | 4.655 | 4.655 | 4.490 | 4.620 | 15,233 | -0.03(-0.65%) |
May 23, 2022 | 4.750 | 4.812 | 4.630 | 4.650 | 8,064 | -0.12(-2.52%) |
May 20, 2022 | 4.840 | 4.860 | 4.730 | 4.770 | 7,022 | -0.07(-1.45%) |
May 19, 2022 | 4.910 | 4.920 | 4.800 | 4.840 | 13,804 | -0.03(-0.62%) |
May 18, 2022 | 4.980 | 5.055 | 4.780 | 4.870 | 70,309 | -0.08(-1.62%) |
May 17, 2022 | 4.950 | 5.100 | 4.840 | 4.950 | 16,458 | +0.10(+2.06%) |
May 16, 2022 | 4.610 | 4.930 | 4.610 | 4.850 | 68,644 | +0.22(+4.75%) |
May 13, 2022 | 4.650 | 4.650 | 4.580 | 4.630 | 13,896 | +0.08(+1.76%) |
May 12, 2022 | 4.900 | 4.900 | 4.520 | 4.550 | 44,216 | -0.38(-7.71%) |
May 11, 2022 | 4.980 | 5.020 | 4.850 | 4.930 | 9,505 | -0.01(-0.20%) |
May 10, 2022 | 4.820 | 5.100 | 4.820 | 4.940 | 32,460 | +0.15(+3.13%) |
May 09, 2022 | 5.320 | 5.330 | 4.790 | 4.790 | 67,156 | -0.45(-8.59%) |
May 06, 2022 | 4.870 | 5.255 | 4.870 | 5.240 | 75,994 | +0.37(+7.60%) |
May 05, 2022 | 4.600 | 4.900 | 4.600 | 4.870 | 94,004 | +0.16(+3.40%) |
May 04, 2022 | 4.650 | 4.770 | 4.470 | 4.710 | 56,729 | +0.07(+1.51%) |
May 03, 2022 | 4.665 | 4.668 | 4.610 | 4.640 | 37,543 | -0.01(-0.22%) |
May 02, 2022 | 4.700 | 4.751 | 4.650 | 4.650 | 26,990 | -0.06(-1.27%) |
Apr 29, 2022 | 4.700 | 4.710 | 4.650 | 4.710 | 13,815 | +0.04(+0.86%) |
Apr 28, 2022 | 4.700 | 4.710 | 4.619 | 4.670 | 19,682 | +0.03(+0.64%) |
Apr 27, 2022 | 4.650 | 4.700 | 4.340 | 4.641 | 47,564 | +0.04(+0.88%) |
Apr 26, 2022 | 4.810 | 4.910 | 4.600 | 4.600 | 29,292 | -0.36(-7.26%) |
Apr 25, 2022 | 4.990 | 4.990 | 4.800 | 4.960 | 12,019 | +0.12(+2.48%) |
Apr 22, 2022 | 4.910 | 4.956 | 4.725 | 4.840 | 22,579 | -0.02(-0.41%) |
Apr 21, 2022 | 5.100 | 5.150 | 4.801 | 4.860 | 42,589 | -0.27(-5.26%) |
Apr 20, 2022 | 5.170 | 5.200 | 5.000 | 5.130 | 14,871 | -0.02(-0.39%) |
Apr 19, 2022 | 5.140 | 5.200 | 4.963 | 5.150 | 18,634 | -0.03(-0.58%) |
Apr 18, 2022 | 5.440 | 5.440 | 5.040 | 5.180 | 43,057 | -0.26(-4.78%) |
Apr 14, 2022 | 5.730 | 5.730 | 5.350 | 5.440 | 34,640 | -0.13(-2.33%) |
Apr 13, 2022 | 5.680 | 5.680 | 5.530 | 5.570 | 6,501 | +0.02(+0.36%) |
Apr 12, 2022 | 5.550 | 5.630 | 5.340 | 5.550 | 61,848 | +0.05(+0.91%) |
Apr 11, 2022 | 5.470 | 5.550 | 5.390 | 5.500 | 4,523 | +0.03(+0.55%) |
Apr 08, 2022 | 5.410 | 5.533 | 5.380 | 5.470 | 9,245 | +0.05(+0.92%) |
Apr 07, 2022 | 5.390 | 5.500 | 5.260 | 5.420 | 20,417 | +0.04(+0.74%) |
Apr 06, 2022 | 5.190 | 5.422 | 5.190 | 5.380 | 19,465 | +0.08(+1.51%) |
Apr 05, 2022 | 5.480 | 5.610 | 5.130 | 5.300 | 36,909 | -0.39(-6.85%) |
Apr 04, 2022 | 5.440 | 5.720 | 5.260 | 5.690 | 38,212 | +0.19(+3.45%) |
Apr 01, 2022 | 5.360 | 5.600 | 5.300 | 5.500 | 72,977 | +0.03(+0.55%) |
Mar 31, 2022 | 6.880 | 6.880 | 4.850 | 5.470 | 361,400 | -1.48(-21.29%) |
Mar 30, 2022 | 7.000 | 7.010 | 6.599 | 6.950 | 49,714 | -0.02(-0.29%) |
Mar 29, 2022 | 7.030 | 7.030 | 6.680 | 6.970 | 50,004 | +0.17(+2.50%) |
Mar 28, 2022 | 6.840 | 6.870 | 6.450 | 6.800 | 25,423 | +0.17(+2.56%) |
Mar 25, 2022 | 6.960 | 6.960 | 6.480 | 6.630 | 28,263 | +0.17(+2.63%) |
Mar 24, 2022 | 6.260 | 6.822 | 6.260 | 6.460 | 58,149 | +0.01(+0.16%) |
Mar 23, 2022 | 6.420 | 6.650 | 6.220 | 6.450 | 57,833 | +0.03(+0.47%) |
Mar 22, 2022 | 6.080 | 6.440 | 6.050 | 6.420 | 93,703 | +0.38(+6.29%) |
Mar 21, 2022 | 5.960 | 6.140 | 5.820 | 6.040 | 19,226 | +0.03(+0.50%) |
Mar 18, 2022 | 6.200 | 6.370 | 6.000 | 6.010 | 53,019 | -0.19(-3.06%) |
Mar 17, 2022 | 6.005 | 6.200 | 5.974 | 6.200 | 8,617 | +0.13(+2.14%) |
Mar 16, 2022 | 6.090 | 6.097 | 5.910 | 6.070 | 33,141 | +0.07(+1.17%) |
Mar 15, 2022 | 6.020 | 6.070 | 5.965 | 6.000 | 13,806 | +0.01(+0.17%) |
Mar 14, 2022 | 6.250 | 6.300 | 5.960 | 5.990 | 38,616 | -0.18(-2.92%) |
Mar 11, 2022 | 6.040 | 6.250 | 6.040 | 6.170 | 64,290 | +0.04(+0.65%) |
Mar 10, 2022 | 5.830 | 6.190 | 5.830 | 6.130 | 111,233 | +0.17(+2.85%) |
Mar 09, 2022 | 5.720 | 6.210 | 5.532 | 5.960 | 94,402 | +0.41(+7.39%) |
Mar 08, 2022 | 5.810 | 5.880 | 5.360 | 5.550 | 100,150 | -0.29(-4.97%) |
Mar 07, 2022 | 6.030 | 6.030 | 5.720 | 5.840 | 19,602 | -0.17(-2.83%) |
Mar 04, 2022 | 6.080 | 6.300 | 5.960 | 6.010 | 41,481 | -0.04(-0.66%) |
Mar 03, 2022 | 6.172 | 6.250 | 6.000 | 6.050 | 31,076 | -0.22(-3.51%) |
Mar 02, 2022 | 6.050 | 6.399 | 5.981 | 6.270 | 85,345 | +0.30(+5.03%) |