Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.190 | 4.440 | 4.010 | 4.380 | 440,859 | +0.26(+6.31%) |
May 27, 2022 | 3.970 | 4.200 | 3.900 | 4.120 | 241,634 | +0.16(+4.04%) |
May 26, 2022 | 3.650 | 3.960 | 3.570 | 3.960 | 237,553 | +0.32(+8.79%) |
May 25, 2022 | 3.780 | 3.890 | 3.520 | 3.640 | 243,892 | -0.23(-5.94%) |
May 24, 2022 | 3.840 | 3.930 | 3.700 | 3.870 | 166,143 | -0.04(-1.02%) |
May 23, 2022 | 3.740 | 3.930 | 3.630 | 3.910 | 201,794 | +0.20(+5.39%) |
May 20, 2022 | 3.750 | 3.780 | 3.460 | 3.710 | 302,990 | -0.07(-1.85%) |
May 19, 2022 | 3.740 | 3.910 | 3.720 | 3.780 | 199,803 | -0.02(-0.53%) |
May 18, 2022 | 4.050 | 4.060 | 3.702 | 3.800 | 255,414 | -0.24(-5.94%) |
May 17, 2022 | 3.730 | 4.180 | 3.710 | 4.040 | 422,795 | +0.37(+10.08%) |
May 16, 2022 | 3.980 | 4.000 | 3.630 | 3.670 | 298,727 | -0.26(-6.62%) |
May 13, 2022 | 3.770 | 4.030 | 3.600 | 3.930 | 393,964 | +0.34(+9.47%) |
May 12, 2022 | 3.370 | 3.690 | 3.305 | 3.590 | 420,779 | +0.14(+4.06%) |
May 11, 2022 | 3.190 | 3.540 | 3.045 | 3.450 | 396,641 | +0.25(+7.81%) |
May 10, 2022 | 3.530 | 3.630 | 3.180 | 3.200 | 627,638 | -0.36(-10.11%) |
May 09, 2022 | 3.990 | 4.010 | 3.560 | 3.560 | 502,820 | -0.47(-11.66%) |
May 06, 2022 | 4.540 | 4.540 | 4.010 | 4.030 | 241,136 | -0.51(-11.23%) |
May 05, 2022 | 4.700 | 4.700 | 4.430 | 4.540 | 328,149 | -0.26(-5.42%) |
May 04, 2022 | 4.860 | 4.870 | 4.500 | 4.800 | 501,952 | -0.06(-1.23%) |
May 03, 2022 | 5.100 | 5.110 | 4.670 | 4.860 | 445,727 | -0.26(-5.08%) |
May 02, 2022 | 4.860 | 5.120 | 4.710 | 5.120 | 490,228 | +0.20(+4.07%) |
Apr 29, 2022 | 4.720 | 5.020 | 4.590 | 4.920 | 388,962 | +0.21(+4.46%) |
Apr 28, 2022 | 4.350 | 4.730 | 4.190 | 4.710 | 287,241 | +0.40(+9.28%) |
Apr 27, 2022 | 4.410 | 4.450 | 4.210 | 4.310 | 232,880 | -0.14(-3.15%) |
Apr 26, 2022 | 4.750 | 4.770 | 4.430 | 4.450 | 258,149 | -0.26(-5.52%) |
Apr 25, 2022 | 4.540 | 4.780 | 4.510 | 4.710 | 296,160 | +0.17(+3.74%) |
Apr 22, 2022 | 4.600 | 4.650 | 4.410 | 4.540 | 281,630 | -0.05(-1.09%) |
Apr 21, 2022 | 4.680 | 4.710 | 4.510 | 4.590 | 324,459 | -0.07(-1.50%) |
Apr 20, 2022 | 4.470 | 4.800 | 4.413 | 4.660 | 228,121 | +0.26(+5.91%) |
Apr 19, 2022 | 4.320 | 4.500 | 4.240 | 4.400 | 507,134 | +0.10(+2.33%) |
Apr 18, 2022 | 4.080 | 4.300 | 3.980 | 4.300 | 269,510 | +0.19(+4.62%) |
Apr 14, 2022 | 4.230 | 4.272 | 4.040 | 4.110 | 205,984 | -0.12(-2.84%) |
Apr 13, 2022 | 4.300 | 4.354 | 4.140 | 4.230 | 310,598 | -0.13(-2.98%) |
Apr 12, 2022 | 4.530 | 4.695 | 4.330 | 4.360 | 375,381 | -0.13(-2.90%) |
Apr 11, 2022 | 4.480 | 4.540 | 4.360 | 4.490 | 271,261 | -0.08(-1.75%) |
Apr 08, 2022 | 4.720 | 4.720 | 4.470 | 4.570 | 241,567 | -0.17(-3.59%) |
Apr 07, 2022 | 4.710 | 4.780 | 4.420 | 4.740 | 368,933 | +0.03(+0.64%) |
Apr 06, 2022 | 4.920 | 4.970 | 4.630 | 4.710 | 244,969 | -0.30(-5.99%) |
Apr 05, 2022 | 4.960 | 5.060 | 4.850 | 5.010 | 275,210 | +0.00(+0.00%) |
Apr 04, 2022 | 4.970 | 5.040 | 4.820 | 5.010 | 230,783 | +0.02(+0.40%) |
Apr 01, 2022 | 5.020 | 5.050 | 4.930 | 4.990 | 237,028 | -0.07(-1.38%) |
Mar 31, 2022 | 4.850 | 5.060 | 4.600 | 5.060 | 357,981 | +0.14(+2.85%) |
Mar 30, 2022 | 4.730 | 5.050 | 4.540 | 4.920 | 347,507 | +0.20(+4.24%) |
Mar 29, 2022 | 4.470 | 4.720 | 4.250 | 4.720 | 722,152 | +0.31(+7.03%) |
Mar 28, 2022 | 4.390 | 4.410 | 4.100 | 4.410 | 672,373 | +0.02(+0.46%) |
Mar 25, 2022 | 4.850 | 4.850 | 4.250 | 4.390 | 696,566 | -0.53(-10.77%) |
Mar 24, 2022 | 4.850 | 4.945 | 4.630 | 4.920 | 574,360 | -0.01(-0.20%) |
Mar 23, 2022 | 5.620 | 5.620 | 4.850 | 4.930 | 699,538 | -0.44(-8.19%) |
Mar 22, 2022 | 5.790 | 6.000 | 5.310 | 5.370 | 595,241 | -0.42(-7.25%) |
Mar 21, 2022 | 5.570 | 5.830 | 5.415 | 5.790 | 379,698 | +0.27(+4.89%) |
Mar 18, 2022 | 5.420 | 5.730 | 5.420 | 5.520 | 490,155 | -0.03(-0.54%) |
Mar 17, 2022 | 5.330 | 5.570 | 5.110 | 5.550 | 385,636 | +0.22(+4.13%) |
Mar 16, 2022 | 5.000 | 5.440 | 4.950 | 5.330 | 297,676 | +0.38(+7.68%) |
Mar 15, 2022 | 5.100 | 5.150 | 4.910 | 4.950 | 217,335 | -0.20(-3.88%) |
Mar 14, 2022 | 5.380 | 5.469 | 5.020 | 5.150 | 194,360 | -0.18(-3.38%) |
Mar 11, 2022 | 5.540 | 5.710 | 5.260 | 5.330 | 217,195 | -0.22(-3.96%) |
Mar 10, 2022 | 5.350 | 5.640 | 5.150 | 5.550 | 256,551 | +0.08(+1.46%) |
Mar 09, 2022 | 5.340 | 5.710 | 5.180 | 5.470 | 232,692 | +0.27(+5.19%) |
Mar 08, 2022 | 5.220 | 5.350 | 5.010 | 5.200 | 298,779 | -0.06(-1.14%) |
Mar 07, 2022 | 4.930 | 5.340 | 4.470 | 5.260 | 488,557 | +0.24(+4.78%) |
Mar 04, 2022 | 5.450 | 5.535 | 4.800 | 5.020 | 649,817 | -0.86(-14.63%) |
Mar 03, 2022 | 6.400 | 6.590 | 5.830 | 5.880 | 425,874 | -0.46(-7.26%) |
Mar 02, 2022 | 6.310 | 6.470 | 6.170 | 6.340 | 214,838 | +0.05(+0.79%) |