Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.820 | 5.090 | 4.770 | 5.030 | 85,764 | +0.26(+5.45%) |
May 27, 2022 | 4.870 | 4.870 | 4.730 | 4.770 | 46,736 | -0.05(-1.04%) |
May 26, 2022 | 4.870 | 4.923 | 4.720 | 4.820 | 82,921 | +0.01(+0.21%) |
May 25, 2022 | 4.770 | 5.000 | 4.720 | 4.810 | 68,051 | +0.02(+0.42%) |
May 24, 2022 | 4.950 | 4.950 | 4.670 | 4.790 | 79,504 | -0.16(-3.23%) |
May 23, 2022 | 5.040 | 5.090 | 4.930 | 4.950 | 60,024 | -0.02(-0.40%) |
May 20, 2022 | 4.990 | 5.090 | 4.855 | 4.970 | 66,774 | +0.04(+0.81%) |
May 19, 2022 | 4.810 | 5.050 | 4.650 | 4.930 | 62,583 | +0.03(+0.61%) |
May 18, 2022 | 4.910 | 4.980 | 4.650 | 4.900 | 72,722 | -0.05(-1.01%) |
May 17, 2022 | 5.060 | 5.060 | 4.880 | 4.950 | 62,991 | -0.05(-1.00%) |
May 16, 2022 | 4.920 | 5.110 | 4.790 | 5.000 | 89,524 | +0.00(+0.00%) |
May 13, 2022 | 4.800 | 5.180 | 4.770 | 5.000 | 119,436 | +0.30(+6.38%) |
May 12, 2022 | 4.710 | 4.960 | 4.410 | 4.700 | 156,436 | +0.17(+3.75%) |
May 11, 2022 | 4.390 | 5.180 | 4.300 | 4.530 | 49,963 | +0.07(+1.57%) |
May 10, 2022 | 4.740 | 5.030 | 4.210 | 4.460 | 74,307 | -0.08(-1.76%) |
May 09, 2022 | 4.860 | 5.290 | 4.330 | 4.540 | 68,630 | -0.49(-9.74%) |
May 06, 2022 | 5.080 | 5.320 | 4.905 | 5.030 | 65,995 | -0.07(-1.37%) |
May 05, 2022 | 5.220 | 5.290 | 4.620 | 5.100 | 75,176 | -0.10(-1.92%) |
May 04, 2022 | 5.210 | 5.490 | 5.030 | 5.200 | 63,928 | -0.08(-1.52%) |
May 03, 2022 | 5.260 | 5.460 | 5.180 | 5.280 | 87,120 | -0.07(-1.31%) |
May 02, 2022 | 5.110 | 5.670 | 5.050 | 5.350 | 97,572 | +0.18(+3.48%) |
Apr 29, 2022 | 4.960 | 5.260 | 4.900 | 5.170 | 94,195 | +0.10(+1.97%) |
Apr 28, 2022 | 4.720 | 5.200 | 4.720 | 5.070 | 116,369 | +0.17(+3.47%) |
Apr 27, 2022 | 4.420 | 5.250 | 4.403 | 4.900 | 125,093 | +0.46(+10.36%) |
Apr 26, 2022 | 4.520 | 4.900 | 4.250 | 4.440 | 125,395 | -0.05(-1.11%) |
Apr 25, 2022 | 4.780 | 5.170 | 4.435 | 4.490 | 139,858 | -0.41(-8.37%) |
Apr 22, 2022 | 4.270 | 5.000 | 4.270 | 4.900 | 107,310 | +0.56(+12.90%) |
Apr 21, 2022 | 4.390 | 4.590 | 4.190 | 4.340 | 70,424 | -0.08(-1.81%) |
Apr 20, 2022 | 4.660 | 4.930 | 4.220 | 4.420 | 131,167 | -0.30(-6.36%) |
Apr 19, 2022 | 4.380 | 4.890 | 4.380 | 4.720 | 25,911 | +0.27(+6.07%) |
Apr 18, 2022 | 4.980 | 5.190 | 4.210 | 4.450 | 78,996 | -0.53(-10.64%) |
Apr 14, 2022 | 4.980 | 5.245 | 4.880 | 4.980 | 19,229 | +0.04(+0.81%) |
Apr 13, 2022 | 5.170 | 5.270 | 4.871 | 4.940 | 60,444 | -0.30(-5.73%) |
Apr 12, 2022 | 5.080 | 5.380 | 5.020 | 5.240 | 35,854 | +0.16(+3.15%) |
Apr 11, 2022 | 5.500 | 5.710 | 4.940 | 5.080 | 111,484 | -0.44(-7.97%) |
Apr 08, 2022 | 5.800 | 5.950 | 5.330 | 5.520 | 124,799 | -0.10(-1.78%) |
Apr 07, 2022 | 5.300 | 5.750 | 5.150 | 5.620 | 136,116 | +0.23(+4.27%) |
Apr 06, 2022 | 5.360 | 5.740 | 5.150 | 5.390 | 74,916 | +0.05(+0.94%) |
Apr 05, 2022 | 5.470 | 5.490 | 4.780 | 5.340 | 81,774 | -0.25(-4.47%) |
Apr 04, 2022 | 5.030 | 5.690 | 5.030 | 5.590 | 93,552 | +0.45(+8.75%) |
Apr 01, 2022 | 4.460 | 5.140 | 4.290 | 5.140 | 131,764 | +0.61(+13.47%) |
Mar 31, 2022 | 5.000 | 5.190 | 4.430 | 4.530 | 160,526 | -0.42(-8.48%) |
Mar 30, 2022 | 5.100 | 5.530 | 4.800 | 4.950 | 239,607 | -0.54(-9.84%) |
Mar 29, 2022 | 4.820 | 6.189 | 4.810 | 5.490 | 365,849 | +0.63(+12.96%) |
Mar 28, 2022 | 5.450 | 6.010 | 4.350 | 4.860 | 192,758 | -0.74(-13.21%) |
Mar 25, 2022 | 5.940 | 5.950 | 5.350 | 5.600 | 103,542 | -0.16(-2.78%) |
Mar 24, 2022 | 6.250 | 6.250 | 5.700 | 5.760 | 173,205 | -0.39(-6.34%) |
Mar 23, 2022 | 5.320 | 6.240 | 5.310 | 6.150 | 578,544 | +0.66(+12.02%) |
Mar 22, 2022 | 4.730 | 5.500 | 4.730 | 5.490 | 318,554 | +0.68(+14.14%) |
Mar 21, 2022 | 3.990 | 5.000 | 3.880 | 4.810 | 259,576 | +0.74(+18.18%) |
Mar 18, 2022 | 3.530 | 4.450 | 3.530 | 4.070 | 1,093,169 | +0.55(+15.63%) |
Mar 17, 2022 | 3.490 | 3.980 | 3.462 | 3.520 | 113,871 | +0.07(+2.03%) |
Mar 16, 2022 | 3.490 | 4.100 | 3.450 | 3.450 | 196,741 | +0.00(+0.00%) |
Mar 15, 2022 | 3.170 | 3.570 | 3.060 | 3.450 | 105,000 | +0.19(+5.83%) |
Mar 14, 2022 | 3.820 | 3.960 | 3.100 | 3.260 | 265,610 | -0.63(-16.20%) |
Mar 11, 2022 | 4.070 | 4.350 | 3.870 | 3.890 | 234,081 | -0.22(-5.35%) |
Mar 10, 2022 | 3.970 | 4.210 | 3.900 | 4.110 | 282,150 | +0.12(+3.01%) |
Mar 09, 2022 | 3.760 | 4.100 | 3.750 | 3.990 | 258,787 | +0.29(+7.84%) |
Mar 08, 2022 | 3.250 | 3.700 | 3.250 | 3.700 | 112,371 | +0.45(+13.85%) |
Mar 07, 2022 | 3.380 | 3.490 | 3.140 | 3.250 | 352,297 | -0.08(-2.40%) |
Mar 04, 2022 | 3.150 | 3.330 | 3.050 | 3.330 | 133,555 | +0.14(+4.39%) |
Mar 03, 2022 | 3.280 | 3.370 | 3.110 | 3.190 | 227,804 | -0.08(-2.45%) |
Mar 02, 2022 | 3.320 | 3.550 | 3.228 | 3.270 | 153,580 | -0.02(-0.61%) |
Mar 01, 2022 | 3.350 | 3.410 | 3.140 | 3.290 | 137,729 | -0.12(-3.52%) |
Feb 28, 2022 | 3.260 | 3.620 | 3.180 | 3.410 | 133,863 | +0.05(+1.49%) |
Feb 25, 2022 | 3.070 | 4.060 | 2.950 | 3.360 | 1,718,788 | +0.24(+7.69%) |
Feb 24, 2022 | 2.600 | 3.120 | 2.550 | 3.120 | 145,852 | +0.29(+10.25%) |
Feb 23, 2022 | 2.920 | 3.250 | 2.750 | 2.830 | 443,673 | -0.06(-2.08%) |
Feb 22, 2022 | 2.930 | 3.070 | 2.700 | 2.890 | 343,994 | -0.28(-8.83%) |
Feb 18, 2022 | 3.170 | 0 | +0.42(+15.27%) | |||
Feb 17, 2022 | 2.950 | 3.400 | 2.640 | 2.750 | 431,364 | -0.11(-3.85%) |
Feb 16, 2022 | 2.870 | 2.950 | 2.670 | 2.860 | 175,971 | -0.04(-1.38%) |
Feb 15, 2022 | 2.990 | 3.100 | 2.790 | 2.900 | 85,503 | -0.08(-2.68%) |
Feb 14, 2022 | 3.060 | 3.110 | 2.920 | 2.980 | 51,639 | -0.02(-0.67%) |
Feb 11, 2022 | 3.300 | 3.300 | 2.900 | 3.000 | 79,447 | -0.23(-7.12%) |
Feb 10, 2022 | 3.750 | 3.750 | 3.030 | 3.230 | 171,502 | -0.53(-14.10%) |
Feb 09, 2022 | 4.090 | 4.160 | 3.706 | 3.760 | 99,619 | -0.24(-6.00%) |
Feb 08, 2022 | 5.050 | 5.050 | 4.000 | 4.000 | 157,191 | -0.74(-15.61%) |
Feb 07, 2022 | 4.560 | 5.070 | 4.250 | 4.740 | 180,337 | +0.28(+6.28%) |
Feb 04, 2022 | 5.660 | 5.660 | 4.340 | 4.460 | 212,999 | -1.02(-18.61%) |
Feb 03, 2022 | 5.360 | 5.515 | 5.480 | 49,081 | +0.07(+1.29%) | |
Feb 02, 2022 | 5.700 | 5.870 | 5.088 | 5.410 | 220,643 | -0.16(-2.87%) |
Feb 01, 2022 | 5.220 | 6.130 | 4.970 | 5.570 | 223,817 | +0.47(+9.22%) |
Jan 31, 2022 | 4.940 | 5.280 | 5.100 | 124,255 | +0.37(+7.82%) | |
Jan 28, 2022 | 5.170 | 5.470 | 4.710 | 4.730 | 116,965 | -0.53(-10.08%) |
Jan 27, 2022 | 6.100 | 6.220 | 5.260 | 5.260 | 120,202 | -0.38(-6.74%) |
Jan 26, 2022 | 5.680 | 6.170 | 5.600 | 5.640 | 208,138 | +0.05(+0.89%) |
Jan 25, 2022 | 6.280 | 6.590 | 5.580 | 5.590 | 425,883 | -1.03(-15.56%) |
Jan 24, 2022 | 5.680 | 6.760 | 4.735 | 6.620 | 235,386 | +1.21(+22.37%) |
Jan 21, 2022 | 4.610 | 5.530 | 4.530 | 5.410 | 208,893 | +0.71(+15.11%) |
Jan 20, 2022 | 5.620 | 5.900 | 4.560 | 4.700 | 229,821 | -0.84(-15.16%) |
Jan 19, 2022 | 5.700 | 6.030 | 5.320 | 5.540 | 77,890 | -0.43(-7.20%) |
Jan 18, 2022 | 6.390 | 7.275 | 5.450 | 5.970 | 280,549 | -0.56(-8.58%) |