Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.810 | 4.100 | 3.650 | 3.870 | 852,438 | +0.01(+0.26%) |
May 27, 2022 | 3.750 | 3.872 | 3.470 | 3.860 | 271,355 | +0.28(+7.82%) |
May 26, 2022 | 3.630 | 3.720 | 3.520 | 3.580 | 194,421 | -0.08(-2.19%) |
May 25, 2022 | 3.610 | 3.850 | 3.550 | 3.660 | 355,171 | +0.33(+9.91%) |
May 24, 2022 | 3.490 | 3.580 | 3.193 | 3.330 | 247,376 | -0.24(-6.72%) |
May 23, 2022 | 3.390 | 3.620 | 3.195 | 3.570 | 367,360 | +0.27(+8.18%) |
May 20, 2022 | 3.410 | 3.410 | 3.025 | 3.300 | 270,823 | -0.08(-2.37%) |
May 19, 2022 | 3.360 | 3.450 | 3.220 | 3.380 | 213,301 | -0.03(-0.88%) |
May 18, 2022 | 3.620 | 3.650 | 3.360 | 3.410 | 234,936 | -0.34(-9.07%) |
May 17, 2022 | 3.860 | 3.860 | 3.590 | 3.750 | 186,114 | +0.13(+3.59%) |
May 16, 2022 | 3.570 | 3.780 | 3.490 | 3.620 | 242,058 | +0.01(+0.28%) |
May 13, 2022 | 3.620 | 3.730 | 3.360 | 3.610 | 476,242 | +0.15(+4.34%) |
May 12, 2022 | 3.520 | 3.780 | 3.325 | 3.460 | 718,728 | -0.11(-3.08%) |
May 11, 2022 | 4.170 | 4.170 | 3.300 | 3.570 | 1,259,419 | -0.63(-15.00%) |
May 10, 2022 | 4.020 | 4.320 | 3.970 | 4.200 | 473,903 | +0.19(+4.74%) |
May 09, 2022 | 3.930 | 4.070 | 3.710 | 4.010 | 357,860 | +0.08(+2.04%) |
May 06, 2022 | 3.980 | 4.080 | 3.760 | 3.930 | 336,428 | -0.07(-1.75%) |
May 05, 2022 | 4.220 | 4.230 | 3.930 | 4.000 | 245,460 | -0.31(-7.19%) |
May 04, 2022 | 4.250 | 4.330 | 3.960 | 4.310 | 311,161 | +0.06(+1.41%) |
May 03, 2022 | 4.150 | 4.320 | 4.080 | 4.250 | 280,061 | +0.15(+3.66%) |
May 02, 2022 | 3.960 | 4.180 | 3.930 | 4.100 | 305,561 | +0.14(+3.54%) |
Apr 29, 2022 | 4.070 | 4.250 | 3.925 | 3.960 | 408,042 | -0.13(-3.18%) |
Apr 28, 2022 | 3.950 | 4.110 | 3.790 | 4.090 | 356,650 | +0.15(+3.81%) |
Apr 27, 2022 | 4.190 | 4.190 | 3.900 | 3.940 | 410,780 | -0.17(-4.14%) |
Apr 26, 2022 | 4.360 | 4.460 | 4.040 | 4.110 | 428,388 | -0.30(-6.80%) |
Apr 25, 2022 | 4.360 | 4.500 | 4.310 | 4.410 | 277,103 | -0.01(-0.23%) |
Apr 22, 2022 | 4.390 | 4.530 | 4.110 | 4.420 | 467,710 | +0.10(+2.31%) |
Apr 21, 2022 | 4.430 | 4.540 | 4.235 | 4.320 | 412,440 | -0.08(-1.82%) |
Apr 20, 2022 | 4.570 | 4.580 | 4.270 | 4.400 | 327,315 | -0.14(-3.08%) |
Apr 19, 2022 | 4.260 | 4.780 | 4.260 | 4.540 | 539,771 | +0.25(+5.83%) |
Apr 18, 2022 | 4.500 | 4.500 | 4.230 | 4.290 | 541,576 | -0.25(-5.51%) |
Apr 14, 2022 | 4.650 | 4.670 | 4.470 | 4.540 | 251,225 | -0.09(-1.94%) |
Apr 13, 2022 | 4.580 | 4.650 | 4.390 | 4.630 | 385,640 | +0.06(+1.31%) |
Apr 12, 2022 | 4.940 | 4.985 | 4.500 | 4.570 | 552,129 | -0.34(-6.92%) |
Apr 11, 2022 | 5.280 | 5.330 | 4.900 | 4.910 | 398,859 | -0.39(-7.45%) |
Apr 08, 2022 | 5.950 | 5.960 | 5.300 | 5.305 | 524,748 | -0.62(-10.39%) |
Apr 07, 2022 | 5.900 | 6.078 | 5.770 | 5.920 | 491,412 | +0.02(+0.34%) |
Apr 06, 2022 | 5.780 | 6.080 | 5.650 | 5.900 | 576,364 | +0.15(+2.61%) |
Apr 05, 2022 | 6.000 | 6.290 | 5.600 | 5.750 | 802,634 | +0.26(+4.74%) |
Apr 04, 2022 | 5.250 | 5.605 | 5.100 | 5.490 | 571,652 | +0.30(+5.78%) |
Apr 01, 2022 | 4.890 | 5.220 | 4.890 | 5.190 | 1,207,488 | +0.31(+6.35%) |
Mar 31, 2022 | 4.730 | 4.990 | 4.710 | 4.880 | 1,476,244 | +0.19(+4.05%) |
Mar 30, 2022 | 5.040 | 5.060 | 4.650 | 4.690 | 179,334 | -0.32(-6.39%) |
Mar 29, 2022 | 4.960 | 5.240 | 4.960 | 5.010 | 261,371 | +0.10(+2.04%) |
Mar 28, 2022 | 5.040 | 5.150 | 4.760 | 4.910 | 308,609 | -0.09(-1.80%) |
Mar 25, 2022 | 5.170 | 5.240 | 4.970 | 5.000 | 282,016 | -0.18(-3.47%) |
Mar 24, 2022 | 5.210 | 5.372 | 4.960 | 5.180 | 313,497 | -0.04(-0.77%) |
Mar 23, 2022 | 5.320 | 5.510 | 5.130 | 5.220 | 301,053 | -0.25(-4.57%) |
Mar 22, 2022 | 5.610 | 5.770 | 5.365 | 5.470 | 309,770 | -0.14(-2.50%) |
Mar 21, 2022 | 5.630 | 5.909 | 5.470 | 5.610 | 393,690 | +0.03(+0.54%) |
Mar 18, 2022 | 5.430 | 5.990 | 5.325 | 5.580 | 2,461,202 | +0.06(+1.09%) |
Mar 17, 2022 | 4.690 | 5.640 | 4.609 | 5.520 | 651,631 | +0.91(+19.74%) |
Mar 16, 2022 | 4.560 | 4.780 | 4.330 | 4.610 | 698,324 | +0.20(+4.54%) |
Mar 15, 2022 | 4.470 | 4.538 | 4.330 | 4.410 | 500,997 | -0.01(-0.23%) |
Mar 14, 2022 | 4.720 | 4.760 | 4.290 | 4.420 | 843,750 | -0.34(-7.14%) |
Mar 11, 2022 | 5.600 | 5.600 | 4.670 | 4.760 | 476,783 | -0.20(-4.03%) |
Mar 10, 2022 | 5.170 | 5.170 | 4.780 | 4.960 | 370,395 | -0.15(-2.94%) |
Mar 09, 2022 | 5.040 | 5.260 | 4.810 | 5.110 | 421,667 | +0.24(+4.93%) |
Mar 08, 2022 | 5.000 | 5.000 | 4.630 | 4.870 | 516,061 | -0.10(-2.01%) |
Mar 07, 2022 | 5.050 | 5.180 | 4.845 | 4.970 | 358,987 | -0.04(-0.80%) |
Mar 04, 2022 | 5.050 | 5.280 | 4.950 | 5.010 | 325,697 | -0.19(-3.65%) |
Mar 03, 2022 | 5.620 | 5.620 | 5.060 | 5.200 | 429,727 | -0.34(-6.14%) |
Mar 02, 2022 | 5.610 | 5.650 | 5.280 | 5.540 | 363,250 | -0.03(-0.54%) |