Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.920 | 5.120 | 4.700 | 4.820 | 361,500 | +0.02(+0.42%) |
May 27, 2022 | 4.450 | 4.900 | 4.350 | 4.800 | 385,663 | +0.36(+8.11%) |
May 26, 2022 | 4.490 | 4.650 | 4.440 | 4.440 | 208,353 | +0.00(+0.00%) |
May 25, 2022 | 4.170 | 4.480 | 4.160 | 4.440 | 336,663 | +0.16(+3.62%) |
May 24, 2022 | 4.420 | 4.490 | 3.970 | 4.285 | 694,840 | -0.29(-6.24%) |
May 23, 2022 | 4.250 | 4.650 | 4.210 | 4.570 | 232,050 | +0.31(+7.28%) |
May 20, 2022 | 4.220 | 4.290 | 4.100 | 4.260 | 255,804 | +0.02(+0.47%) |
May 19, 2022 | 4.050 | 4.380 | 4.050 | 4.240 | 211,166 | +0.12(+2.91%) |
May 18, 2022 | 4.380 | 4.430 | 4.060 | 4.120 | 177,016 | -0.20(-4.63%) |
May 17, 2022 | 4.400 | 4.530 | 4.300 | 4.320 | 166,028 | -0.08(-1.82%) |
May 16, 2022 | 4.360 | 4.500 | 4.000 | 4.400 | 109,672 | +0.08(+1.85%) |
May 13, 2022 | 4.150 | 4.400 | 4.150 | 4.320 | 206,688 | +0.21(+5.11%) |
May 12, 2022 | 4.240 | 4.253 | 4.000 | 4.110 | 218,525 | -0.22(-5.08%) |
May 11, 2022 | 4.320 | 4.540 | 4.270 | 4.330 | 135,130 | +0.02(+0.46%) |
May 10, 2022 | 4.130 | 4.415 | 4.130 | 4.310 | 257,414 | +0.18(+4.36%) |
May 09, 2022 | 4.160 | 4.187 | 3.960 | 4.130 | 400,110 | -0.16(-3.73%) |
May 06, 2022 | 4.350 | 4.420 | 4.200 | 4.290 | 129,186 | -0.07(-1.61%) |
May 05, 2022 | 4.550 | 4.639 | 4.175 | 4.360 | 284,453 | -0.12(-2.68%) |
May 04, 2022 | 4.420 | 4.560 | 4.260 | 4.480 | 208,158 | +0.10(+2.28%) |
May 03, 2022 | 4.270 | 4.470 | 4.180 | 4.380 | 185,064 | +0.10(+2.34%) |
May 02, 2022 | 4.240 | 4.330 | 4.080 | 4.280 | 355,314 | +0.02(+0.47%) |
Apr 29, 2022 | 4.310 | 4.470 | 4.211 | 4.260 | 205,241 | -0.05(-1.16%) |
Apr 28, 2022 | 4.390 | 4.480 | 4.000 | 4.310 | 246,831 | -0.06(-1.37%) |
Apr 27, 2022 | 4.300 | 4.540 | 4.224 | 4.370 | 262,634 | +0.12(+2.82%) |
Apr 26, 2022 | 3.990 | 4.535 | 3.930 | 4.250 | 643,508 | +0.29(+7.32%) |
Apr 25, 2022 | 3.980 | 4.065 | 3.720 | 3.960 | 898,827 | -0.18(-4.35%) |
Apr 22, 2022 | 4.260 | 4.350 | 4.040 | 4.140 | 959,604 | -0.04(-0.96%) |
Apr 21, 2022 | 4.540 | 4.750 | 4.110 | 4.180 | 845,132 | -0.33(-7.32%) |
Apr 20, 2022 | 5.010 | 5.320 | 4.400 | 4.510 | 1,798,088 | -0.56(-11.05%) |
Apr 19, 2022 | 5.380 | 5.380 | 4.920 | 5.070 | 1,097,468 | -0.36(-6.63%) |
Apr 18, 2022 | 5.250 | 6.170 | 4.820 | 5.430 | 3,920,701 | +0.21(+4.02%) |
Apr 14, 2022 | 5.000 | 5.650 | 4.670 | 5.220 | 3,298,754 | +0.18(+3.57%) |
Apr 13, 2022 | 4.290 | 5.300 | 4.280 | 5.040 | 7,539,056 | +1.01(+25.06%) |
Apr 12, 2022 | 3.790 | 4.190 | 3.790 | 4.030 | 238,169 | +0.23(+6.05%) |
Apr 11, 2022 | 3.870 | 3.870 | 3.600 | 3.800 | 212,640 | -0.14(-3.55%) |
Apr 08, 2022 | 3.920 | 4.140 | 3.870 | 3.940 | 267,456 | +0.07(+1.81%) |
Apr 07, 2022 | 3.580 | 3.900 | 3.540 | 3.870 | 309,199 | +0.28(+7.80%) |
Apr 06, 2022 | 3.370 | 3.610 | 3.360 | 3.590 | 168,426 | +0.16(+4.66%) |
Apr 05, 2022 | 3.450 | 3.640 | 3.400 | 3.430 | 167,060 | +0.02(+0.59%) |
Apr 04, 2022 | 3.450 | 3.490 | 3.300 | 3.410 | 241,278 | -0.04(-1.16%) |
Apr 01, 2022 | 3.480 | 3.620 | 3.430 | 3.450 | 140,091 | -0.05(-1.43%) |
Mar 31, 2022 | 3.420 | 3.550 | 3.370 | 3.500 | 147,618 | +0.08(+2.34%) |
Mar 30, 2022 | 3.430 | 3.540 | 3.400 | 3.420 | 208,298 | -0.02(-0.58%) |
Mar 29, 2022 | 3.620 | 3.620 | 3.314 | 3.440 | 484,265 | -0.48(-12.24%) |
Mar 28, 2022 | 4.070 | 4.070 | 3.840 | 3.920 | 227,922 | -0.15(-3.69%) |
Mar 25, 2022 | 3.960 | 4.090 | 3.843 | 4.070 | 337,592 | +0.08(+2.01%) |
Mar 24, 2022 | 4.100 | 4.120 | 3.895 | 3.990 | 188,825 | -0.03(-0.75%) |
Mar 23, 2022 | 3.810 | 4.080 | 3.781 | 4.020 | 224,091 | +0.25(+6.63%) |
Mar 22, 2022 | 3.770 | 3.840 | 3.658 | 3.770 | 246,036 | +0.03(+0.80%) |
Mar 21, 2022 | 3.600 | 3.870 | 3.600 | 3.740 | 211,185 | +0.09(+2.47%) |
Mar 18, 2022 | 3.730 | 3.730 | 3.520 | 3.650 | 304,175 | -0.03(-0.82%) |
Mar 17, 2022 | 3.520 | 3.720 | 3.510 | 3.680 | 125,422 | +0.19(+5.44%) |
Mar 16, 2022 | 3.470 | 3.580 | 3.415 | 3.490 | 124,675 | +0.00(+0.00%) |
Mar 15, 2022 | 3.420 | 3.520 | 3.330 | 3.490 | 136,444 | +0.08(+2.35%) |
Mar 14, 2022 | 3.860 | 3.870 | 3.400 | 3.410 | 384,576 | -0.47(-12.11%) |
Mar 11, 2022 | 4.120 | 4.140 | 3.870 | 3.880 | 200,298 | -0.26(-6.28%) |
Mar 10, 2022 | 3.890 | 4.150 | 3.890 | 4.140 | 329,631 | +0.26(+6.70%) |
Mar 09, 2022 | 3.900 | 3.930 | 3.710 | 3.880 | 205,100 | -0.04(-1.02%) |
Mar 08, 2022 | 3.660 | 4.080 | 3.645 | 3.920 | 404,489 | +0.31(+8.59%) |
Mar 07, 2022 | 4.170 | 4.290 | 3.250 | 3.610 | 922,205 | -0.55(-13.22%) |
Mar 04, 2022 | 4.140 | 4.430 | 4.090 | 4.160 | 750,664 | -0.01(-0.24%) |
Mar 03, 2022 | 4.050 | 4.180 | 3.870 | 4.170 | 574,800 | +0.18(+4.51%) |
Mar 02, 2022 | 3.750 | 4.059 | 3.750 | 3.990 | 405,925 | +0.32(+8.72%) |