Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.380 | 3.558 | 3.300 | 3.370 | 70,853 | +0.07(+2.12%) |
May 27, 2022 | 3.280 | 3.412 | 3.280 | 3.300 | 25,413 | +0.02(+0.61%) |
May 26, 2022 | 3.310 | 3.470 | 3.120 | 3.280 | 51,964 | -0.08(-2.38%) |
May 25, 2022 | 3.330 | 3.500 | 3.100 | 3.360 | 55,963 | +0.03(+0.90%) |
May 24, 2022 | 3.215 | 3.365 | 3.200 | 3.330 | 17,251 | +0.01(+0.30%) |
May 23, 2022 | 3.110 | 3.401 | 3.112 | 3.320 | 22,943 | +0.09(+2.79%) |
May 20, 2022 | 3.370 | 3.450 | 3.190 | 3.230 | 10,177 | -0.18(-5.28%) |
May 19, 2022 | 3.300 | 3.628 | 3.210 | 3.410 | 17,962 | +0.09(+2.71%) |
May 18, 2022 | 3.440 | 3.450 | 3.140 | 3.320 | 20,256 | -0.18(-5.14%) |
May 17, 2022 | 3.270 | 3.610 | 3.263 | 3.500 | 14,183 | +0.36(+11.46%) |
May 16, 2022 | 3.520 | 3.690 | 3.100 | 3.140 | 53,550 | -0.41(-11.55%) |
May 13, 2022 | 3.570 | 3.730 | 3.510 | 3.550 | 40,142 | +0.04(+1.14%) |
May 12, 2022 | 3.550 | 3.600 | 3.450 | 3.510 | 24,556 | -0.14(-3.84%) |
May 11, 2022 | 3.790 | 3.890 | 3.580 | 3.650 | 32,068 | -0.21(-5.44%) |
May 10, 2022 | 3.930 | 4.144 | 3.690 | 3.860 | 30,326 | -0.03(-0.77%) |
May 09, 2022 | 4.460 | 4.460 | 3.750 | 3.890 | 46,367 | -0.04(-1.02%) |
May 06, 2022 | 3.890 | 4.290 | 3.750 | 3.930 | 34,205 | +0.11(+2.88%) |
May 05, 2022 | 3.840 | 3.942 | 3.800 | 3.820 | 16,900 | -0.13(-3.29%) |
May 04, 2022 | 4.130 | 4.270 | 3.880 | 3.950 | 27,850 | -0.14(-3.42%) |
May 03, 2022 | 4.060 | 4.235 | 4.050 | 4.090 | 43,130 | -0.01(-0.24%) |
May 02, 2022 | 4.090 | 4.110 | 4.010 | 4.100 | 25,811 | -0.04(-0.97%) |
Apr 29, 2022 | 4.130 | 4.160 | 4.050 | 4.140 | 16,540 | -0.02(-0.48%) |
Apr 28, 2022 | 4.350 | 4.420 | 4.020 | 4.160 | 39,274 | -0.14(-3.26%) |
Apr 27, 2022 | 4.800 | 4.800 | 4.250 | 4.300 | 37,294 | -0.48(-10.04%) |
Apr 26, 2022 | 4.990 | 4.990 | 4.650 | 4.780 | 42,025 | -0.22(-4.40%) |
Apr 25, 2022 | 5.000 | 5.125 | 4.950 | 5.000 | 22,808 | -0.08(-1.67%) |
Apr 22, 2022 | 5.040 | 5.253 | 5.000 | 5.085 | 36,298 | +0.08(+1.70%) |
Apr 21, 2022 | 5.250 | 5.270 | 5.000 | 5.000 | 14,169 | -0.21(-4.03%) |
Apr 20, 2022 | 5.290 | 5.350 | 5.120 | 5.210 | 21,604 | -0.07(-1.33%) |
Apr 19, 2022 | 5.160 | 5.425 | 5.160 | 5.280 | 13,451 | +0.12(+2.33%) |
Apr 18, 2022 | 5.350 | 5.410 | 5.100 | 5.160 | 21,501 | -0.15(-2.82%) |
Apr 14, 2022 | 5.660 | 5.660 | 5.290 | 5.310 | 8,142 | -0.10(-1.85%) |
Apr 13, 2022 | 5.400 | 5.640 | 5.400 | 5.410 | 8,234 | -0.03(-0.55%) |
Apr 12, 2022 | 5.510 | 5.750 | 5.290 | 5.440 | 22,913 | -0.06(-1.09%) |
Apr 11, 2022 | 5.730 | 5.830 | 5.500 | 5.500 | 18,150 | -0.24(-4.18%) |
Apr 08, 2022 | 5.800 | 5.834 | 5.590 | 5.740 | 13,552 | +0.04(+0.70%) |
Apr 07, 2022 | 6.300 | 6.500 | 5.610 | 5.700 | 40,733 | -0.57(-9.09%) |
Apr 06, 2022 | 6.370 | 6.640 | 6.220 | 6.270 | 23,795 | -0.10(-1.57%) |
Apr 05, 2022 | 6.690 | 6.800 | 6.210 | 6.370 | 22,677 | -0.45(-6.60%) |
Apr 04, 2022 | 6.930 | 6.930 | 6.810 | 6.820 | 12,258 | -0.02(-0.29%) |
Apr 01, 2022 | 7.040 | 7.040 | 6.840 | 6.840 | 16,615 | +0.03(+0.44%) |
Mar 31, 2022 | 6.880 | 6.915 | 6.780 | 6.810 | 10,778 | -0.06(-0.87%) |
Mar 30, 2022 | 6.880 | 7.120 | 6.790 | 6.870 | 19,956 | -0.04(-0.58%) |
Mar 29, 2022 | 6.800 | 7.140 | 6.800 | 6.910 | 23,790 | +0.11(+1.62%) |
Mar 28, 2022 | 6.590 | 6.800 | 6.540 | 6.800 | 17,057 | +0.29(+4.45%) |
Mar 25, 2022 | 7.570 | 7.748 | 6.430 | 6.510 | 44,566 | -0.98(-13.08%) |
Mar 24, 2022 | 7.320 | 7.570 | 7.100 | 7.490 | 23,704 | +0.14(+1.90%) |
Mar 23, 2022 | 7.500 | 7.500 | 7.100 | 7.350 | 32,440 | -0.17(-2.26%) |
Mar 22, 2022 | 7.150 | 7.620 | 7.060 | 7.520 | 19,499 | +0.41(+5.77%) |
Mar 21, 2022 | 7.480 | 7.680 | 7.050 | 7.110 | 37,009 | -0.45(-5.95%) |
Mar 18, 2022 | 6.945 | 7.780 | 6.945 | 7.560 | 49,646 | +0.52(+7.39%) |
Mar 17, 2022 | 6.390 | 7.080 | 6.390 | 7.040 | 44,058 | +0.43(+6.51%) |
Mar 16, 2022 | 6.360 | 6.660 | 6.105 | 6.610 | 35,754 | +0.41(+6.61%) |
Mar 15, 2022 | 5.900 | 6.410 | 5.550 | 6.200 | 104,419 | +0.27(+4.55%) |
Mar 14, 2022 | 5.520 | 6.145 | 5.510 | 5.930 | 49,159 | +0.41(+7.43%) |
Mar 11, 2022 | 5.890 | 5.910 | 5.500 | 5.520 | 18,043 | -0.18(-3.16%) |
Mar 10, 2022 | 5.680 | 6.000 | 5.640 | 5.700 | 50,594 | -0.13(-2.23%) |
Mar 09, 2022 | 5.790 | 6.100 | 5.700 | 5.830 | 83,962 | +0.11(+1.92%) |
Mar 08, 2022 | 5.400 | 6.030 | 5.400 | 5.720 | 38,452 | +0.33(+6.12%) |
Mar 07, 2022 | 5.200 | 5.540 | 5.200 | 5.390 | 11,951 | +0.19(+3.65%) |
Mar 04, 2022 | 5.400 | 5.400 | 5.190 | 5.200 | 13,462 | -0.20(-3.70%) |
Mar 03, 2022 | 5.920 | 5.920 | 5.400 | 5.400 | 10,727 | -0.53(-8.94%) |
Mar 02, 2022 | 6.110 | 6.110 | 5.790 | 5.930 | 27,149 | -0.12(-1.98%) |