Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.310 | 4.800 | 4.310 | 4.530 | 9,179 | +0.06(+1.34%) |
May 27, 2022 | 4.150 | 4.500 | 4.150 | 4.470 | 17,692 | +0.29(+6.94%) |
May 26, 2022 | 3.910 | 4.612 | 3.910 | 4.180 | 10,112 | +0.25(+6.36%) |
May 25, 2022 | 3.810 | 4.000 | 3.810 | 3.930 | 7,856 | +0.02(+0.51%) |
May 24, 2022 | 4.090 | 4.290 | 3.910 | 3.910 | 11,036 | +0.01(+0.26%) |
May 23, 2022 | 4.250 | 4.250 | 3.830 | 3.900 | 16,940 | -0.36(-8.45%) |
May 20, 2022 | 4.500 | 4.500 | 4.000 | 4.260 | 35,977 | -0.20(-4.48%) |
May 19, 2022 | 4.550 | 4.800 | 4.460 | 4.460 | 17,266 | -0.14(-3.04%) |
May 18, 2022 | 4.580 | 4.700 | 4.400 | 4.600 | 14,997 | -0.07(-1.50%) |
May 17, 2022 | 4.180 | 4.670 | 4.180 | 4.670 | 18,873 | +0.60(+14.74%) |
May 16, 2022 | 4.500 | 4.500 | 4.000 | 4.070 | 26,765 | -0.31(-7.08%) |
May 13, 2022 | 4.370 | 4.565 | 4.370 | 4.380 | 20,475 | +0.13(+3.06%) |
May 12, 2022 | 4.020 | 4.360 | 4.000 | 4.250 | 20,641 | +0.23(+5.72%) |
May 11, 2022 | 4.220 | 4.470 | 4.010 | 4.020 | 31,572 | -0.23(-5.41%) |
May 10, 2022 | 4.290 | 4.450 | 4.148 | 4.250 | 33,396 | -0.06(-1.39%) |
May 09, 2022 | 4.300 | 4.477 | 4.030 | 4.310 | 42,942 | -0.03(-0.69%) |
May 06, 2022 | 4.500 | 4.700 | 4.301 | 4.340 | 17,896 | -0.36(-7.66%) |
May 05, 2022 | 5.050 | 5.140 | 4.700 | 4.700 | 29,265 | -0.30(-6.00%) |
May 04, 2022 | 4.210 | 5.160 | 4.214 | 5.000 | 106,996 | +0.68(+15.74%) |
May 03, 2022 | 3.890 | 4.390 | 3.890 | 4.320 | 29,326 | +0.38(+9.64%) |
May 02, 2022 | 3.750 | 3.940 | 3.580 | 3.940 | 54,770 | +0.14(+3.68%) |
Apr 29, 2022 | 3.690 | 3.850 | 3.690 | 3.800 | 20,052 | -0.10(-2.56%) |
Apr 28, 2022 | 3.840 | 3.960 | 3.690 | 3.900 | 19,817 | +0.12(+3.17%) |
Apr 27, 2022 | 3.776 | 3.930 | 3.695 | 3.780 | 18,847 | -0.16(-4.06%) |
Apr 26, 2022 | 3.790 | 3.990 | 3.770 | 3.940 | 15,864 | +0.15(+3.96%) |
Apr 25, 2022 | 3.920 | 3.930 | 3.710 | 3.790 | 46,555 | -0.15(-3.81%) |
Apr 22, 2022 | 4.040 | 4.040 | 3.700 | 3.940 | 61,190 | -0.10(-2.48%) |
Apr 21, 2022 | 4.300 | 4.300 | 3.910 | 4.040 | 48,210 | -0.26(-6.05%) |
Apr 20, 2022 | 4.300 | 4.350 | 4.002 | 4.300 | 28,819 | -0.06(-1.38%) |
Apr 19, 2022 | 4.180 | 4.360 | 3.930 | 4.360 | 20,276 | +0.34(+8.46%) |
Apr 18, 2022 | 4.210 | 4.400 | 3.900 | 4.020 | 61,096 | -0.26(-6.07%) |
Apr 14, 2022 | 4.330 | 4.600 | 4.220 | 4.280 | 24,255 | -0.06(-1.38%) |
Apr 13, 2022 | 4.550 | 4.550 | 4.300 | 4.340 | 18,628 | -0.17(-3.77%) |
Apr 12, 2022 | 4.490 | 4.765 | 4.360 | 4.510 | 27,183 | -0.03(-0.66%) |
Apr 11, 2022 | 4.850 | 4.900 | 4.500 | 4.540 | 57,519 | -0.31(-6.39%) |
Apr 08, 2022 | 4.230 | 4.980 | 4.230 | 4.850 | 58,919 | +0.57(+13.32%) |
Apr 07, 2022 | 4.600 | 4.600 | 4.130 | 4.280 | 33,098 | -0.40(-8.55%) |
Apr 06, 2022 | 4.630 | 4.700 | 4.400 | 4.680 | 39,731 | +0.05(+1.08%) |
Apr 05, 2022 | 4.840 | 4.840 | 4.600 | 4.630 | 27,000 | -0.18(-3.74%) |
Apr 04, 2022 | 4.790 | 4.990 | 4.650 | 4.810 | 38,595 | +0.00(+0.00%) |
Apr 01, 2022 | 4.510 | 4.920 | 4.420 | 4.810 | 47,798 | -0.19(-3.80%) |
Mar 31, 2022 | 4.860 | 5.000 | 4.630 | 5.000 | 33,231 | +0.12(+2.46%) |
Mar 30, 2022 | 4.840 | 5.000 | 4.550 | 4.880 | 47,661 | +0.04(+0.83%) |
Mar 29, 2022 | 4.710 | 5.020 | 4.710 | 4.840 | 28,352 | +0.13(+2.76%) |
Mar 28, 2022 | 4.820 | 4.990 | 4.400 | 4.710 | 73,540 | -0.19(-3.88%) |
Mar 25, 2022 | 5.040 | 5.040 | 4.670 | 4.900 | 27,253 | -0.01(-0.20%) |
Mar 24, 2022 | 4.830 | 5.060 | 4.600 | 4.910 | 36,692 | +0.14(+2.94%) |
Mar 23, 2022 | 4.950 | 4.950 | 4.680 | 4.770 | 35,537 | -0.19(-3.83%) |
Mar 22, 2022 | 4.740 | 5.100 | 4.350 | 4.960 | 64,747 | +0.42(+9.25%) |
Mar 21, 2022 | 5.090 | 5.090 | 4.360 | 4.540 | 82,143 | -0.51(-10.10%) |
Mar 18, 2022 | 5.120 | 5.380 | 5.050 | 5.050 | 45,306 | -0.05(-0.98%) |
Mar 17, 2022 | 4.650 | 5.360 | 4.650 | 5.100 | 81,786 | +0.49(+10.63%) |
Mar 16, 2022 | 4.200 | 4.700 | 4.200 | 4.610 | 48,186 | +0.43(+10.29%) |
Mar 15, 2022 | 4.000 | 4.400 | 4.000 | 4.180 | 34,287 | +0.24(+6.09%) |
Mar 14, 2022 | 4.460 | 4.640 | 3.700 | 3.940 | 87,182 | -0.27(-6.41%) |
Mar 11, 2022 | 4.390 | 4.450 | 4.100 | 4.210 | 41,363 | -0.03(-0.71%) |
Mar 10, 2022 | 3.960 | 4.460 | 3.800 | 4.240 | 40,198 | +0.32(+8.16%) |
Mar 09, 2022 | 3.700 | 4.220 | 3.670 | 3.920 | 90,042 | +0.25(+6.81%) |
Mar 08, 2022 | 3.570 | 4.000 | 3.570 | 3.670 | 85,480 | -0.02(-0.54%) |
Mar 07, 2022 | 4.090 | 4.420 | 3.520 | 3.690 | 69,952 | -0.24(-6.11%) |
Mar 04, 2022 | 4.270 | 4.270 | 3.900 | 3.930 | 66,418 | -0.27(-6.43%) |
Mar 03, 2022 | 4.400 | 4.480 | 4.120 | 4.200 | 22,595 | -0.13(-3.00%) |
Mar 02, 2022 | 4.500 | 4.500 | 4.281 | 4.330 | 30,790 | -0.06(-1.37%) |