Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.530 | 3.820 | 3.530 | 3.760 | 180,749 | +0.33(+9.62%) |
May 27, 2022 | 3.440 | 3.490 | 3.300 | 3.430 | 76,391 | +0.01(+0.29%) |
May 26, 2022 | 3.610 | 3.620 | 3.340 | 3.420 | 93,845 | -0.22(-6.04%) |
May 25, 2022 | 3.510 | 3.670 | 3.510 | 3.640 | 39,108 | -0.04(-1.09%) |
May 24, 2022 | 3.710 | 3.710 | 3.460 | 3.680 | 80,153 | -0.02(-0.54%) |
May 23, 2022 | 3.880 | 3.970 | 3.660 | 3.700 | 131,157 | -0.05(-1.33%) |
May 20, 2022 | 3.780 | 3.780 | 3.520 | 3.750 | 67,047 | +0.02(+0.54%) |
May 19, 2022 | 3.540 | 3.870 | 3.500 | 3.730 | 130,436 | +0.18(+5.07%) |
May 18, 2022 | 3.740 | 3.745 | 3.300 | 3.550 | 212,504 | -0.36(-9.21%) |
May 17, 2022 | 3.910 | 3.980 | 3.710 | 3.910 | 105,416 | +0.19(+5.11%) |
May 16, 2022 | 3.520 | 3.800 | 3.347 | 3.720 | 190,099 | +0.12(+3.33%) |
May 13, 2022 | 3.570 | 3.800 | 3.487 | 3.600 | 277,532 | +0.22(+6.51%) |
May 12, 2022 | 3.350 | 3.710 | 3.130 | 3.380 | 263,243 | -0.17(-4.79%) |
May 11, 2022 | 3.805 | 4.000 | 3.500 | 3.550 | 183,002 | -0.45(-11.25%) |
May 10, 2022 | 4.200 | 4.340 | 4.000 | 4.000 | 147,620 | -0.13(-3.15%) |
May 09, 2022 | 4.480 | 4.490 | 3.960 | 4.130 | 286,188 | -0.77(-15.71%) |
May 06, 2022 | 4.930 | 5.020 | 4.510 | 4.900 | 82,140 | -0.07(-1.51%) |
May 05, 2022 | 5.610 | 5.610 | 4.850 | 4.975 | 204,183 | -0.64(-11.32%) |
May 04, 2022 | 5.025 | 5.710 | 5.020 | 5.610 | 140,461 | +0.57(+11.31%) |
May 03, 2022 | 5.040 | 5.250 | 4.980 | 5.040 | 91,895 | +0.00(+0.00%) |
May 02, 2022 | 5.000 | 5.190 | 4.800 | 5.040 | 191,238 | -0.14(-2.70%) |
Apr 29, 2022 | 5.370 | 5.390 | 5.160 | 5.180 | 72,313 | -0.21(-3.90%) |
Apr 28, 2022 | 5.250 | 5.440 | 5.230 | 5.390 | 117,185 | +0.14(+2.67%) |
Apr 27, 2022 | 5.260 | 5.350 | 5.210 | 5.250 | 101,626 | +0.00(+0.10%) |
Apr 26, 2022 | 5.400 | 5.410 | 5.160 | 5.245 | 91,020 | -0.25(-4.46%) |
Apr 25, 2022 | 5.350 | 5.510 | 5.190 | 5.490 | 90,121 | +0.00(+0.00%) |
Apr 22, 2022 | 5.850 | 5.880 | 5.410 | 5.490 | 140,516 | -0.36(-6.15%) |
Apr 21, 2022 | 6.150 | 6.240 | 5.850 | 5.850 | 109,206 | -0.17(-2.82%) |
Apr 20, 2022 | 6.110 | 6.150 | 5.900 | 6.020 | 67,527 | -0.07(-1.15%) |
Apr 19, 2022 | 5.700 | 6.120 | 5.610 | 6.090 | 94,192 | +0.44(+7.79%) |
Apr 18, 2022 | 5.370 | 5.730 | 5.370 | 5.650 | 113,657 | +0.28(+5.21%) |
Apr 14, 2022 | 6.080 | 6.080 | 5.260 | 5.370 | 381,174 | -0.71(-11.68%) |
Apr 13, 2022 | 5.620 | 6.190 | 5.370 | 6.080 | 175,160 | +0.72(+13.43%) |
Apr 12, 2022 | 5.530 | 5.660 | 5.320 | 5.360 | 80,625 | -0.08(-1.47%) |
Apr 11, 2022 | 5.750 | 5.770 | 5.410 | 5.440 | 258,611 | -0.75(-12.12%) |
Apr 08, 2022 | 6.350 | 6.400 | 6.090 | 6.190 | 85,979 | -0.21(-3.28%) |
Apr 07, 2022 | 6.440 | 6.540 | 6.340 | 6.400 | 43,549 | -0.04(-0.62%) |
Apr 06, 2022 | 6.640 | 6.790 | 6.310 | 6.440 | 214,849 | -0.57(-8.20%) |
Apr 05, 2022 | 7.010 | 7.120 | 6.930 | 7.015 | 136,215 | +0.05(+0.79%) |
Apr 04, 2022 | 6.980 | 7.170 | 6.930 | 6.960 | 209,202 | -0.04(-0.57%) |
Apr 01, 2022 | 6.570 | 7.170 | 6.570 | 7.000 | 289,257 | +0.30(+4.48%) |
Mar 31, 2022 | 6.930 | 6.970 | 6.540 | 6.700 | 126,168 | -0.27(-3.87%) |
Mar 30, 2022 | 6.910 | 7.300 | 6.910 | 6.970 | 277,516 | -0.04(-0.57%) |
Mar 29, 2022 | 7.250 | 7.260 | 6.620 | 7.010 | 246,823 | -0.20(-2.77%) |
Mar 28, 2022 | 7.030 | 7.380 | 7.010 | 7.210 | 267,105 | +0.41(+6.03%) |
Mar 25, 2022 | 6.780 | 6.940 | 6.510 | 6.800 | 216,637 | +0.05(+0.74%) |
Mar 24, 2022 | 6.220 | 6.820 | 6.100 | 6.750 | 162,793 | +0.55(+8.87%) |
Mar 23, 2022 | 6.140 | 6.410 | 6.040 | 6.200 | 179,392 | -0.01(-0.16%) |
Mar 22, 2022 | 6.160 | 6.480 | 6.010 | 6.210 | 219,737 | +0.42(+7.25%) |
Mar 21, 2022 | 6.080 | 6.400 | 5.550 | 5.790 | 254,067 | -0.24(-3.98%) |
Mar 18, 2022 | 5.890 | 6.290 | 5.820 | 6.030 | 155,418 | +0.08(+1.34%) |
Mar 17, 2022 | 5.900 | 6.000 | 5.880 | 5.950 | 77,097 | +0.13(+2.23%) |
Mar 16, 2022 | 5.830 | 5.900 | 5.600 | 5.820 | 109,356 | +0.00(+0.09%) |
Mar 15, 2022 | 5.670 | 5.840 | 5.670 | 5.815 | 92,106 | +0.15(+2.56%) |
Mar 14, 2022 | 5.700 | 5.820 | 5.670 | 5.670 | 98,869 | -0.15(-2.58%) |
Mar 11, 2022 | 5.910 | 5.960 | 5.720 | 5.820 | 81,955 | -0.04(-0.68%) |
Mar 10, 2022 | 5.830 | 5.905 | 5.710 | 5.860 | 157,817 | -0.21(-3.46%) |
Mar 09, 2022 | 5.990 | 6.430 | 5.970 | 6.070 | 227,429 | +0.33(+5.75%) |
Mar 08, 2022 | 5.440 | 5.840 | 5.320 | 5.740 | 147,098 | +0.46(+8.71%) |
Mar 07, 2022 | 5.840 | 5.940 | 5.120 | 5.280 | 239,753 | -0.55(-9.43%) |
Mar 04, 2022 | 6.090 | 6.300 | 5.620 | 5.830 | 181,909 | -0.16(-2.67%) |
Mar 03, 2022 | 6.300 | 6.420 | 5.890 | 5.990 | 116,430 | -0.30(-4.77%) |
Mar 02, 2022 | 6.000 | 6.430 | 5.910 | 6.290 | 209,383 | +0.34(+5.71%) |