Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.060 | 3.120 | 2.970 | 2.990 | 34,228 | -0.14(-4.47%) |
May 27, 2022 | 3.160 | 3.360 | 3.130 | 3.130 | 34,749 | +0.01(+0.32%) |
May 26, 2022 | 2.995 | 3.240 | 2.995 | 3.120 | 8,946 | +0.05(+1.63%) |
May 25, 2022 | 2.990 | 3.070 | 2.990 | 3.070 | 18,403 | +0.04(+1.32%) |
May 24, 2022 | 3.210 | 3.210 | 2.945 | 3.030 | 48,996 | -0.07(-2.26%) |
May 23, 2022 | 3.070 | 3.191 | 3.070 | 3.100 | 13,830 | +0.02(+0.65%) |
May 20, 2022 | 3.090 | 3.110 | 3.060 | 3.080 | 10,331 | -0.04(-1.28%) |
May 19, 2022 | 3.000 | 3.158 | 3.000 | 3.120 | 100,574 | +0.14(+4.70%) |
May 18, 2022 | 3.170 | 3.170 | 2.960 | 2.980 | 19,896 | -0.11(-3.56%) |
May 17, 2022 | 2.943 | 3.120 | 2.943 | 3.090 | 41,348 | +0.21(+7.29%) |
May 16, 2022 | 3.270 | 3.270 | 2.880 | 2.880 | 115,445 | -0.42(-12.73%) |
May 13, 2022 | 3.200 | 3.410 | 3.178 | 3.300 | 28,646 | +0.08(+2.48%) |
May 12, 2022 | 3.380 | 3.380 | 3.170 | 3.220 | 19,826 | -0.14(-4.17%) |
May 11, 2022 | 3.310 | 3.470 | 3.280 | 3.360 | 11,510 | +0.03(+0.90%) |
May 10, 2022 | 3.350 | 3.446 | 3.100 | 3.330 | 34,678 | -0.03(-0.89%) |
May 09, 2022 | 3.390 | 3.410 | 3.312 | 3.360 | 31,424 | -0.10(-2.89%) |
May 06, 2022 | 3.400 | 3.500 | 3.380 | 3.460 | 13,374 | -0.02(-0.57%) |
May 05, 2022 | 3.790 | 3.790 | 3.390 | 3.480 | 80,000 | -0.31(-8.18%) |
May 04, 2022 | 3.789 | 3.800 | 3.624 | 3.790 | 69,225 | +0.02(+0.53%) |
May 03, 2022 | 3.710 | 3.800 | 3.710 | 3.770 | 20,593 | +0.06(+1.62%) |
May 02, 2022 | 3.830 | 3.840 | 3.710 | 3.710 | 27,275 | -0.12(-3.13%) |
Apr 29, 2022 | 3.924 | 3.924 | 3.770 | 3.830 | 8,076 | -0.03(-0.78%) |
Apr 28, 2022 | 3.990 | 3.990 | 3.750 | 3.860 | 48,425 | -0.03(-0.77%) |
Apr 27, 2022 | 4.000 | 4.040 | 3.850 | 3.890 | 51,149 | -0.07(-1.77%) |
Apr 26, 2022 | 3.880 | 4.000 | 3.880 | 3.960 | 28,451 | +0.03(+0.76%) |
Apr 25, 2022 | 4.010 | 4.081 | 3.890 | 3.930 | 62,389 | -0.14(-3.44%) |
Apr 22, 2022 | 4.228 | 4.228 | 4.070 | 4.070 | 6,555 | -0.14(-3.33%) |
Apr 21, 2022 | 4.210 | 4.250 | 4.040 | 4.210 | 85,404 | -0.02(-0.47%) |
Apr 20, 2022 | 4.374 | 4.380 | 4.205 | 4.230 | 17,289 | -0.12(-2.76%) |
Apr 19, 2022 | 4.190 | 4.492 | 4.190 | 4.350 | 8,610 | +0.13(+3.08%) |
Apr 18, 2022 | 4.210 | 4.437 | 4.210 | 4.220 | 22,601 | -0.12(-2.76%) |
Apr 14, 2022 | 4.230 | 4.415 | 4.230 | 4.340 | 16,587 | +0.06(+1.40%) |
Apr 13, 2022 | 4.190 | 4.473 | 4.190 | 4.280 | 24,063 | -0.09(-2.06%) |
Apr 12, 2022 | 4.270 | 4.400 | 4.254 | 4.370 | 8,987 | +0.04(+0.92%) |
Apr 11, 2022 | 4.290 | 4.470 | 4.280 | 4.330 | 28,436 | +0.00(+0.00%) |
Apr 08, 2022 | 4.507 | 4.507 | 4.330 | 4.330 | 33,388 | -0.11(-2.48%) |
Apr 07, 2022 | 4.500 | 4.620 | 4.430 | 4.440 | 103,637 | -0.11(-2.42%) |
Apr 06, 2022 | 4.500 | 4.620 | 4.500 | 4.550 | 35,432 | +0.03(+0.66%) |
Apr 05, 2022 | 4.480 | 4.680 | 4.391 | 4.520 | 64,012 | +0.00(+0.00%) |
Apr 04, 2022 | 4.610 | 4.645 | 4.440 | 4.520 | 34,371 | -0.14(-3.00%) |
Apr 01, 2022 | 4.580 | 4.860 | 4.470 | 4.660 | 54,650 | +0.03(+0.65%) |
Mar 31, 2022 | 4.630 | 4.840 | 4.560 | 4.630 | 10,816 | +0.08(+1.76%) |
Mar 30, 2022 | 4.760 | 4.938 | 4.550 | 4.550 | 33,313 | -0.28(-5.80%) |
Mar 29, 2022 | 5.000 | 5.135 | 4.820 | 4.830 | 122,688 | +0.01(+0.21%) |
Mar 28, 2022 | 4.510 | 5.390 | 4.420 | 4.820 | 231,592 | +0.40(+9.05%) |
Mar 25, 2022 | 4.527 | 4.580 | 4.350 | 4.420 | 19,284 | +0.03(+0.68%) |
Mar 24, 2022 | 4.340 | 4.594 | 4.340 | 4.390 | 9,928 | +0.04(+0.92%) |
Mar 23, 2022 | 4.230 | 4.420 | 4.230 | 4.350 | 10,980 | -0.14(-3.12%) |
Mar 22, 2022 | 4.461 | 4.702 | 4.404 | 4.490 | 10,947 | -0.11(-2.39%) |
Mar 21, 2022 | 4.560 | 4.750 | 4.500 | 4.600 | 27,099 | -0.02(-0.43%) |
Mar 18, 2022 | 4.600 | 4.910 | 4.400 | 4.620 | 61,390 | +0.02(+0.43%) |
Mar 17, 2022 | 4.340 | 4.600 | 4.310 | 4.600 | 13,044 | +0.30(+6.98%) |
Mar 16, 2022 | 4.150 | 4.490 | 4.022 | 4.300 | 29,543 | +0.20(+4.88%) |
Mar 15, 2022 | 4.070 | 4.180 | 3.980 | 4.100 | 37,901 | +0.11(+2.76%) |
Mar 14, 2022 | 4.027 | 4.230 | 3.911 | 3.990 | 91,332 | -0.11(-2.68%) |
Mar 11, 2022 | 4.260 | 4.316 | 4.000 | 4.100 | 134,100 | -0.27(-6.18%) |
Mar 10, 2022 | 4.720 | 4.717 | 4.250 | 4.370 | 48,006 | -0.01(-0.23%) |
Mar 09, 2022 | 4.362 | 4.629 | 4.362 | 4.380 | 46,272 | +0.02(+0.46%) |
Mar 08, 2022 | 4.250 | 4.630 | 4.250 | 4.360 | 20,113 | +0.11(+2.59%) |
Mar 07, 2022 | 4.390 | 4.590 | 4.250 | 4.250 | 31,812 | -0.10(-2.30%) |
Mar 04, 2022 | 4.410 | 4.595 | 4.350 | 4.350 | 32,719 | -0.11(-2.47%) |
Mar 03, 2022 | 4.470 | 4.684 | 4.460 | 4.460 | 2,586 | -0.03(-0.67%) |
Mar 02, 2022 | 4.670 | 4.876 | 4.460 | 4.490 | 24,956 | +0.08(+1.81%) |