Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.530 | 3.600 | 3.230 | 3.240 | 668,221 | -0.31(-8.73%) |
May 27, 2022 | 3.200 | 3.560 | 3.180 | 3.550 | 766,587 | +0.41(+13.06%) |
May 26, 2022 | 3.010 | 3.200 | 2.930 | 3.140 | 709,778 | +0.11(+3.63%) |
May 25, 2022 | 3.000 | 3.050 | 2.920 | 3.030 | 342,576 | +0.01(+0.33%) |
May 24, 2022 | 3.290 | 3.290 | 3.010 | 3.020 | 501,291 | -0.33(-9.85%) |
May 23, 2022 | 3.340 | 3.395 | 3.170 | 3.350 | 559,148 | +0.05(+1.52%) |
May 20, 2022 | 3.430 | 3.460 | 3.200 | 3.300 | 567,742 | -0.03(-0.90%) |
May 19, 2022 | 2.940 | 3.390 | 2.940 | 3.330 | 1,456,250 | +0.34(+11.37%) |
May 18, 2022 | 3.050 | 3.110 | 2.930 | 2.990 | 1,536,889 | -0.01(-0.33%) |
May 17, 2022 | 3.120 | 3.135 | 2.920 | 3.000 | 1,608,657 | -0.02(-0.66%) |
May 16, 2022 | 3.220 | 3.250 | 2.970 | 3.020 | 1,971,401 | -0.33(-9.85%) |
May 13, 2022 | 3.590 | 3.680 | 3.280 | 3.350 | 1,162,446 | -0.19(-5.37%) |
May 12, 2022 | 3.500 | 3.650 | 3.230 | 3.540 | 1,332,232 | -0.11(-3.01%) |
May 11, 2022 | 3.790 | 3.900 | 3.630 | 3.650 | 892,782 | -0.09(-2.41%) |
May 10, 2022 | 4.120 | 4.140 | 3.700 | 3.740 | 967,500 | -0.20(-5.08%) |
May 09, 2022 | 4.200 | 4.270 | 3.910 | 3.940 | 761,101 | -0.33(-7.73%) |
May 06, 2022 | 4.550 | 4.550 | 4.150 | 4.270 | 497,101 | -0.25(-5.53%) |
May 05, 2022 | 4.650 | 4.660 | 4.460 | 4.520 | 276,368 | -0.18(-3.83%) |
May 04, 2022 | 4.590 | 4.750 | 4.400 | 4.700 | 361,830 | +0.10(+2.17%) |
May 03, 2022 | 4.740 | 4.930 | 4.490 | 4.600 | 456,390 | -0.03(-0.65%) |
May 02, 2022 | 4.320 | 4.630 | 4.295 | 4.630 | 460,203 | +0.32(+7.42%) |
Apr 29, 2022 | 4.520 | 4.650 | 4.310 | 4.310 | 351,956 | -0.32(-6.91%) |
Apr 28, 2022 | 4.360 | 4.640 | 4.240 | 4.630 | 489,728 | +0.33(+7.67%) |
Apr 27, 2022 | 4.420 | 4.510 | 4.280 | 4.300 | 421,073 | -0.12(-2.71%) |
Apr 26, 2022 | 4.470 | 4.500 | 4.360 | 4.420 | 501,528 | -0.07(-1.56%) |
Apr 25, 2022 | 4.420 | 4.600 | 4.410 | 4.490 | 565,096 | +0.00(+0.00%) |
Apr 22, 2022 | 4.510 | 4.640 | 4.450 | 4.490 | 287,199 | -0.05(-1.10%) |
Apr 21, 2022 | 4.660 | 4.710 | 4.500 | 4.540 | 629,800 | -0.09(-1.94%) |
Apr 20, 2022 | 4.670 | 4.710 | 4.560 | 4.630 | 380,408 | -0.04(-0.86%) |
Apr 19, 2022 | 4.460 | 4.750 | 4.430 | 4.670 | 464,089 | +0.22(+4.94%) |
Apr 18, 2022 | 4.520 | 4.570 | 4.400 | 4.450 | 684,766 | -0.11(-2.41%) |
Apr 14, 2022 | 4.690 | 4.700 | 4.500 | 4.560 | 285,428 | -0.14(-2.98%) |
Apr 13, 2022 | 4.550 | 4.730 | 4.540 | 4.700 | 354,311 | +0.10(+2.17%) |
Apr 12, 2022 | 4.700 | 4.748 | 4.550 | 4.600 | 352,812 | -0.05(-1.08%) |
Apr 11, 2022 | 4.600 | 4.770 | 4.540 | 4.650 | 238,924 | -0.04(-0.85%) |
Apr 08, 2022 | 4.730 | 4.840 | 4.628 | 4.690 | 229,879 | -0.04(-0.85%) |
Apr 07, 2022 | 4.930 | 5.160 | 4.710 | 4.730 | 471,183 | -0.18(-3.67%) |
Apr 06, 2022 | 5.060 | 5.130 | 4.860 | 4.910 | 400,591 | -0.21(-4.10%) |
Apr 05, 2022 | 5.250 | 5.290 | 5.035 | 5.120 | 404,853 | -0.20(-3.76%) |
Apr 04, 2022 | 5.090 | 5.380 | 5.090 | 5.320 | 582,672 | +0.25(+4.93%) |
Apr 01, 2022 | 5.230 | 5.360 | 5.020 | 5.070 | 347,200 | -0.09(-1.74%) |
Mar 31, 2022 | 5.250 | 5.250 | 4.995 | 5.160 | 590,415 | -0.10(-1.90%) |
Mar 30, 2022 | 5.460 | 5.490 | 5.240 | 5.260 | 778,047 | -0.20(-3.66%) |
Mar 29, 2022 | 5.650 | 5.770 | 5.265 | 5.460 | 752,880 | -0.07(-1.27%) |
Mar 28, 2022 | 5.430 | 5.600 | 5.320 | 5.530 | 566,388 | +0.09(+1.65%) |
Mar 25, 2022 | 5.410 | 5.490 | 5.260 | 5.440 | 515,324 | +0.05(+0.93%) |
Mar 24, 2022 | 5.600 | 5.700 | 5.330 | 5.390 | 492,562 | -0.18(-3.23%) |
Mar 23, 2022 | 5.660 | 5.820 | 5.520 | 5.570 | 375,042 | -0.15(-2.62%) |
Mar 22, 2022 | 5.560 | 5.830 | 5.560 | 5.720 | 453,013 | +0.12(+2.14%) |
Mar 21, 2022 | 5.500 | 5.660 | 5.430 | 5.600 | 449,009 | +0.07(+1.27%) |
Mar 18, 2022 | 5.390 | 5.630 | 5.390 | 5.530 | 638,269 | +0.06(+1.10%) |
Mar 17, 2022 | 5.180 | 5.480 | 5.100 | 5.470 | 451,345 | +0.21(+3.99%) |
Mar 16, 2022 | 4.990 | 5.280 | 4.910 | 5.260 | 471,115 | +0.37(+7.57%) |
Mar 15, 2022 | 4.370 | 4.910 | 4.370 | 4.890 | 845,983 | +0.50(+11.39%) |
Mar 14, 2022 | 5.000 | 5.055 | 4.310 | 4.390 | 2,064,287 | -0.61(-12.20%) |
Mar 11, 2022 | 5.410 | 5.440 | 5.000 | 5.000 | 464,707 | -0.37(-6.89%) |
Mar 10, 2022 | 5.450 | 5.550 | 5.130 | 5.370 | 690,039 | -0.12(-2.19%) |
Mar 09, 2022 | 5.620 | 5.640 | 5.430 | 5.490 | 428,111 | +0.04(+0.73%) |
Mar 08, 2022 | 5.240 | 5.540 | 5.050 | 5.450 | 844,827 | +0.16(+3.02%) |
Mar 07, 2022 | 5.530 | 5.600 | 5.270 | 5.290 | 486,724 | -0.30(-5.37%) |
Mar 04, 2022 | 5.870 | 6.040 | 5.520 | 5.590 | 751,952 | -0.43(-7.14%) |
Mar 03, 2022 | 6.400 | 6.470 | 5.990 | 6.020 | 494,433 | -0.37(-5.79%) |
Mar 02, 2022 | 6.300 | 6.460 | 6.230 | 6.390 | 555,419 | +0.08(+1.27%) |