Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.070 | 3.436 | 3.020 | 3.360 | 8,188 | +0.25(+7.96%) |
May 27, 2022 | 3.000 | 3.112 | 2.800 | 3.112 | 23,278 | +0.21(+7.35%) |
May 26, 2022 | 3.040 | 3.160 | 2.680 | 2.899 | 63,845 | -0.18(-5.88%) |
May 25, 2022 | 3.160 | 3.160 | 3.000 | 3.080 | 9,500 | -0.05(-1.56%) |
May 24, 2022 | 3.000 | 3.200 | 2.800 | 3.129 | 12,810 | +0.05(+1.57%) |
May 23, 2022 | 4.240 | 4.240 | 3.080 | 3.080 | 11,552 | -0.04(-1.27%) |
May 20, 2022 | 3.400 | 3.400 | 3.120 | 3.120 | 4,955 | +0.00(+0.00%) |
May 19, 2022 | 3.260 | 3.496 | 3.120 | 3.120 | 6,493 | -0.27(-7.95%) |
May 18, 2022 | 3.371 | 3.390 | 3.240 | 3.390 | 10,558 | +0.00(+0.01%) |
May 17, 2022 | 3.160 | 3.916 | 3.160 | 3.389 | 21,117 | +0.31(+10.04%) |
May 16, 2022 | 3.440 | 3.440 | 3.080 | 3.080 | 20,104 | -0.30(-8.89%) |
May 13, 2022 | 3.440 | 3.760 | 3.380 | 3.380 | 29,439 | -0.06(-1.66%) |
May 12, 2022 | 3.720 | 4.000 | 3.400 | 3.438 | 7,958 | -0.22(-5.91%) |
May 11, 2022 | 3.960 | 4.020 | 3.600 | 3.654 | 12,629 | -0.27(-6.80%) |
May 10, 2022 | 4.160 | 4.189 | 3.852 | 3.920 | 4,879 | +0.04(+1.05%) |
May 09, 2022 | 4.341 | 4.341 | 3.869 | 3.879 | 9,347 | -0.36(-8.51%) |
May 06, 2022 | 4.240 | 4.640 | 4.240 | 4.240 | 12,647 | -0.16(-3.64%) |
May 05, 2022 | 4.440 | 4.640 | 4.360 | 4.400 | 11,387 | -0.04(-0.90%) |
May 04, 2022 | 4.480 | 4.680 | 4.360 | 4.440 | 11,433 | -0.04(-0.89%) |
May 03, 2022 | 4.338 | 4.520 | 4.338 | 4.480 | 1,952 | +0.08(+1.82%) |
May 02, 2022 | 4.600 | 4.600 | 4.120 | 4.400 | 8,692 | -0.12(-2.65%) |
Apr 29, 2022 | 4.680 | 4.760 | 4.520 | 4.520 | 8,692 | -0.24(-5.04%) |
Apr 28, 2022 | 4.680 | 4.800 | 4.640 | 4.760 | 6,767 | +0.12(+2.59%) |
Apr 27, 2022 | 4.680 | 4.800 | 4.640 | 4.640 | 4,074 | -0.08(-1.69%) |
Apr 26, 2022 | 4.720 | 4.731 | 4.640 | 4.720 | 10,232 | +0.00(+0.00%) |
Apr 25, 2022 | 4.680 | 4.840 | 4.600 | 4.720 | 10,945 | -0.04(-0.84%) |
Apr 22, 2022 | 4.760 | 4.800 | 4.580 | 4.760 | 10,002 | +0.16(+3.48%) |
Apr 21, 2022 | 4.760 | 4.800 | 4.520 | 4.600 | 4,326 | -0.12(-2.54%) |
Apr 20, 2022 | 4.760 | 4.760 | 4.509 | 4.720 | 8,314 | -0.04(-0.84%) |
Apr 19, 2022 | 4.400 | 4.960 | 4.400 | 4.760 | 5,939 | +0.36(+8.18%) |
Apr 18, 2022 | 4.280 | 4.480 | 4.160 | 4.400 | 17,704 | -0.16(-3.51%) |
Apr 14, 2022 | 5.120 | 5.120 | 4.320 | 4.560 | 15,602 | -0.60(-11.60%) |
Apr 13, 2022 | 4.760 | 5.160 | 4.720 | 5.158 | 5,915 | +0.44(+9.28%) |
Apr 12, 2022 | 5.200 | 5.320 | 4.720 | 4.720 | 21,235 | -0.48(-9.22%) |
Apr 11, 2022 | 5.480 | 5.874 | 5.120 | 5.200 | 10,716 | +0.07(+1.40%) |
Apr 08, 2022 | 5.360 | 5.400 | 5.128 | 5.128 | 6,501 | -0.23(-4.33%) |
Apr 07, 2022 | 5.640 | 5.880 | 5.240 | 5.360 | 32,393 | -0.40(-6.94%) |
Apr 06, 2022 | 5.800 | 6.080 | 5.560 | 5.760 | 13,627 | -0.12(-2.04%) |
Apr 05, 2022 | 6.160 | 6.200 | 5.720 | 5.880 | 17,953 | -0.24(-3.92%) |
Apr 04, 2022 | 5.880 | 6.320 | 5.680 | 6.120 | 15,352 | +0.20(+3.38%) |
Apr 01, 2022 | 6.200 | 6.640 | 5.800 | 5.920 | 22,194 | -0.18(-2.95%) |
Mar 31, 2022 | 6.160 | 6.220 | 5.600 | 6.100 | 34,962 | -0.12(-1.93%) |
Mar 30, 2022 | 6.240 | 6.440 | 6.160 | 6.220 | 24,929 | -0.02(-0.32%) |
Mar 29, 2022 | 6.200 | 6.480 | 6.162 | 6.240 | 26,186 | +0.00(+0.00%) |
Mar 28, 2022 | 6.160 | 6.320 | 6.120 | 6.240 | 41,159 | +0.12(+1.96%) |
Mar 25, 2022 | 7.120 | 7.200 | 6.040 | 6.120 | 95,367 | -0.60(-8.93%) |
Mar 24, 2022 | 5.840 | 6.840 | 5.840 | 6.720 | 92,122 | +0.88(+15.07%) |
Mar 23, 2022 | 5.520 | 5.986 | 5.400 | 5.840 | 51,624 | -0.04(-0.68%) |
Mar 22, 2022 | 5.960 | 5.960 | 5.400 | 5.880 | 34,869 | -0.04(-0.68%) |
Mar 21, 2022 | 6.640 | 6.785 | 5.200 | 5.920 | 133,755 | -0.16(-2.63%) |
Mar 18, 2022 | 4.680 | 6.800 | 4.680 | 6.080 | 1,460,654 | +1.48(+32.17%) |
Mar 17, 2022 | 4.200 | 4.680 | 4.080 | 4.600 | 43,222 | +0.78(+20.37%) |
Mar 16, 2022 | 3.792 | 4.158 | 3.720 | 3.822 | 11,975 | +0.06(+1.65%) |
Mar 15, 2022 | 3.885 | 4.040 | 3.694 | 3.760 | 15,306 | -0.13(-3.22%) |
Mar 14, 2022 | 3.952 | 4.200 | 3.800 | 3.885 | 34,577 | -0.06(-1.40%) |
Mar 11, 2022 | 4.080 | 4.390 | 3.920 | 3.940 | 14,184 | -0.14(-3.43%) |
Mar 10, 2022 | 4.440 | 4.520 | 3.640 | 4.080 | 65,442 | -0.20(-4.67%) |
Mar 09, 2022 | 3.600 | 4.320 | 3.604 | 4.280 | 201,278 | +0.76(+21.44%) |
Mar 08, 2022 | 3.680 | 3.680 | 3.400 | 3.524 | 21,507 | -0.02(-0.44%) |
Mar 07, 2022 | 3.680 | 3.680 | 3.520 | 3.540 | 24,762 | -0.22(-5.95%) |
Mar 04, 2022 | 4.080 | 4.080 | 3.520 | 3.764 | 28,817 | -0.20(-5.13%) |
Mar 03, 2022 | 4.240 | 4.320 | 3.855 | 3.968 | 36,706 | -0.27(-6.42%) |
Mar 02, 2022 | 4.600 | 4.800 | 4.080 | 4.240 | 65,550 | -0.36(-7.83%) |