Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.300 | 4.300 | 4.209 | 4.210 | 1,789 | -0.19(-4.36%) |
May 27, 2022 | 4.350 | 4.440 | 4.350 | 4.402 | 2,154 | +0.05(+1.19%) |
May 26, 2022 | 4.373 | 4.445 | 4.350 | 4.350 | 2,604 | -0.01(-0.23%) |
May 25, 2022 | 4.360 | 4.360 | 4.360 | 4.360 | 510 | +0.00(+0.00%) |
May 24, 2022 | 4.350 | 4.360 | 4.350 | 4.360 | 4,814 | -0.08(-1.80%) |
May 23, 2022 | 4.380 | 4.440 | 4.350 | 4.440 | 2,679 | +0.12(+2.78%) |
May 20, 2022 | 4.460 | 4.460 | 4.320 | 4.320 | 1,251 | -0.16(-3.57%) |
May 19, 2022 | 4.175 | 4.480 | 4.175 | 4.480 | 1,357 | +0.23(+5.41%) |
May 18, 2022 | 4.500 | 4.500 | 3.930 | 4.250 | 5,615 | -0.25(-5.56%) |
May 17, 2022 | 4.300 | 4.500 | 4.140 | 4.500 | 6,862 | +0.45(+11.11%) |
May 16, 2022 | 4.080 | 4.200 | 4.050 | 4.050 | 5,579 | +0.01(+0.25%) |
May 13, 2022 | 3.750 | 4.040 | 3.750 | 4.040 | 24,062 | +0.48(+13.64%) |
May 12, 2022 | 3.447 | 3.557 | 3.447 | 3.555 | 1,086 | -0.13(-3.66%) |
May 11, 2022 | 3.520 | 3.700 | 3.440 | 3.690 | 28,199 | -0.01(-0.29%) |
May 10, 2022 | 3.720 | 3.720 | 3.660 | 3.701 | 1,337 | -0.15(-3.88%) |
May 09, 2022 | 3.750 | 3.850 | 3.750 | 3.850 | 9,933 | -0.00(-0.13%) |
May 06, 2022 | 3.770 | 3.880 | 3.770 | 3.855 | 11,104 | -0.02(-0.64%) |
May 05, 2022 | 3.800 | 3.880 | 3.750 | 3.880 | 4,574 | +0.07(+1.84%) |
May 04, 2022 | 3.800 | 3.890 | 3.800 | 3.810 | 1,816 | +0.00(+0.00%) |
May 03, 2022 | 3.740 | 3.889 | 3.740 | 3.810 | 7,311 | -0.23(-5.69%) |
May 02, 2022 | 4.040 | 4.065 | 4.040 | 4.040 | 720 | -0.04(-0.98%) |
Apr 29, 2022 | 4.040 | 4.080 | 4.000 | 4.080 | 5,981 | +0.08(+2.00%) |
Apr 28, 2022 | 4.010 | 4.020 | 4.000 | 4.000 | 1,242 | -0.05(-1.23%) |
Apr 27, 2022 | 4.210 | 4.439 | 3.943 | 4.050 | 11,983 | -0.36(-8.16%) |
Apr 26, 2022 | 4.465 | 4.465 | 3.930 | 4.410 | 5,296 | +0.04(+0.92%) |
Apr 25, 2022 | 4.100 | 4.420 | 3.905 | 4.370 | 50,007 | +0.25(+6.11%) |
Apr 22, 2022 | 4.200 | 4.200 | 4.113 | 4.118 | 1,620 | -0.16(-3.77%) |
Apr 21, 2022 | 4.300 | 4.300 | 4.220 | 4.280 | 1,215 | -0.02(-0.47%) |
Apr 20, 2022 | 4.200 | 4.300 | 4.100 | 4.300 | 10,298 | +0.13(+3.12%) |
Apr 19, 2022 | 4.160 | 4.183 | 4.110 | 4.170 | 11,812 | +0.02(+0.48%) |
Apr 18, 2022 | 4.100 | 4.260 | 4.100 | 4.150 | 8,872 | -0.18(-4.27%) |
Apr 14, 2022 | 4.250 | 4.400 | 4.180 | 4.335 | 9,038 | -0.04(-1.03%) |
Apr 13, 2022 | 4.130 | 4.390 | 4.110 | 4.380 | 58,545 | +0.13(+3.06%) |
Apr 12, 2022 | 4.350 | 4.380 | 4.250 | 4.250 | 18,178 | -0.10(-2.30%) |
Apr 11, 2022 | 4.410 | 4.412 | 4.350 | 4.350 | 8,178 | -0.14(-3.12%) |
Apr 08, 2022 | 4.460 | 4.540 | 4.400 | 4.490 | 2,969 | -0.08(-1.79%) |
Apr 07, 2022 | 4.420 | 4.605 | 4.420 | 4.572 | 6,293 | +0.02(+0.48%) |
Apr 06, 2022 | 4.500 | 4.550 | 4.440 | 4.550 | 14,687 | +0.05(+1.11%) |
Apr 05, 2022 | 4.450 | 4.582 | 4.450 | 4.500 | 28,130 | -0.10(-2.17%) |
Apr 04, 2022 | 4.750 | 4.830 | 4.600 | 4.600 | 9,590 | -0.16(-3.36%) |
Apr 01, 2022 | 4.845 | 4.927 | 4.640 | 4.760 | 7,983 | -0.20(-4.00%) |
Mar 31, 2022 | 4.740 | 4.990 | 4.690 | 4.958 | 18,547 | +0.22(+4.61%) |
Mar 30, 2022 | 4.760 | 4.790 | 4.650 | 4.740 | 5,776 | -0.02(-0.42%) |
Mar 29, 2022 | 4.500 | 4.790 | 4.500 | 4.760 | 9,912 | +0.10(+2.15%) |
Mar 28, 2022 | 4.560 | 4.800 | 4.550 | 4.660 | 18,587 | -0.02(-0.43%) |
Mar 25, 2022 | 4.768 | 4.775 | 4.510 | 4.680 | 24,555 | -0.06(-1.27%) |
Mar 24, 2022 | 4.850 | 4.975 | 4.650 | 4.740 | 24,338 | -0.13(-2.61%) |
Mar 23, 2022 | 4.660 | 5.037 | 4.660 | 4.867 | 25,823 | +0.18(+3.77%) |
Mar 22, 2022 | 4.710 | 5.000 | 4.576 | 4.690 | 30,292 | -0.09(-1.91%) |
Mar 21, 2022 | 4.700 | 5.120 | 4.700 | 4.781 | 42,010 | -0.34(-6.61%) |
Mar 18, 2022 | 5.290 | 5.889 | 5.110 | 5.120 | 33,819 | -0.33(-6.06%) |
Mar 17, 2022 | 5.200 | 5.940 | 5.100 | 5.450 | 50,999 | +0.18(+3.42%) |
Mar 16, 2022 | 6.300 | 6.300 | 5.060 | 5.270 | 89,986 | -1.73(-24.71%) |
Mar 15, 2022 | 6.998 | 7.450 | 6.888 | 7.000 | 5,390 | +0.00(+0.00%) |
Mar 14, 2022 | 7.250 | 7.345 | 7.000 | 7.000 | 7,365 | -0.19(-2.66%) |
Mar 11, 2022 | 7.345 | 7.345 | 7.191 | 7.191 | 610 | -0.31(-4.12%) |
Mar 10, 2022 | 7.345 | 7.500 | 7.345 | 7.500 | 586 | -0.04(-0.53%) |
Mar 09, 2022 | 7.570 | 7.770 | 7.540 | 7.540 | 1,861 | +0.19(+2.59%) |
Mar 08, 2022 | 7.940 | 7.950 | 7.030 | 7.350 | 10,830 | -0.34(-4.42%) |
Mar 07, 2022 | 7.719 | 7.719 | 7.690 | 7.690 | 2,504 | +0.05(+0.59%) |
Mar 04, 2022 | 7.770 | 7.780 | 6.990 | 7.645 | 9,245 | -0.16(-2.10%) |
Mar 03, 2022 | 7.480 | 7.940 | 7.430 | 7.809 | 7,088 | +0.47(+6.39%) |
Mar 02, 2022 | 7.250 | 7.343 | 7.250 | 7.340 | 3,478 | +0.08(+1.10%) |