Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.270 | 3.630 | 3.192 | 3.555 | 34,078 | +0.41(+12.86%) |
May 27, 2022 | 3.250 | 3.250 | 3.150 | 3.150 | 26,113 | -0.03(-0.94%) |
May 26, 2022 | 3.035 | 3.230 | 3.035 | 3.180 | 20,774 | +0.13(+4.26%) |
May 25, 2022 | 3.250 | 3.250 | 2.730 | 3.050 | 65,367 | -0.16(-4.98%) |
May 24, 2022 | 3.130 | 3.340 | 3.040 | 3.210 | 43,658 | -0.02(-0.47%) |
May 23, 2022 | 3.250 | 3.255 | 3.200 | 3.225 | 48,701 | -0.02(-0.46%) |
May 20, 2022 | 3.490 | 3.490 | 3.010 | 3.240 | 47,329 | -0.20(-5.77%) |
May 19, 2022 | 3.590 | 3.720 | 3.230 | 3.438 | 42,370 | -0.12(-3.42%) |
May 18, 2022 | 3.570 | 3.736 | 3.510 | 3.560 | 12,894 | -0.13(-3.52%) |
May 17, 2022 | 3.730 | 3.780 | 3.650 | 3.690 | 12,852 | +0.04(+1.10%) |
May 16, 2022 | 3.912 | 3.950 | 3.610 | 3.650 | 29,926 | -0.24(-6.17%) |
May 13, 2022 | 3.739 | 3.930 | 3.540 | 3.890 | 14,427 | +0.07(+1.83%) |
May 12, 2022 | 3.700 | 3.925 | 3.500 | 3.820 | 24,260 | +0.14(+3.80%) |
May 11, 2022 | 4.236 | 4.252 | 3.650 | 3.680 | 30,302 | -0.58(-13.62%) |
May 10, 2022 | 4.000 | 4.490 | 3.610 | 4.260 | 18,580 | +0.02(+0.47%) |
May 09, 2022 | 3.710 | 4.390 | 3.640 | 4.240 | 92,305 | +0.34(+8.72%) |
May 06, 2022 | 4.370 | 4.370 | 3.710 | 3.900 | 60,335 | -0.15(-3.82%) |
May 05, 2022 | 3.782 | 4.055 | 3.650 | 4.055 | 55,888 | +0.27(+7.28%) |
May 04, 2022 | 4.170 | 4.170 | 3.410 | 3.780 | 125,976 | -0.40(-9.57%) |
May 03, 2022 | 4.240 | 4.320 | 4.170 | 4.180 | 16,663 | -0.16(-3.69%) |
May 02, 2022 | 4.520 | 4.620 | 4.320 | 4.340 | 17,706 | -0.29(-6.16%) |
Apr 29, 2022 | 4.720 | 4.750 | 4.280 | 4.625 | 52,648 | +0.33(+7.56%) |
Apr 28, 2022 | 4.740 | 4.740 | 4.000 | 4.300 | 105,149 | -0.30(-6.52%) |
Apr 27, 2022 | 4.894 | 4.935 | 4.600 | 4.600 | 25,265 | -0.23(-4.71%) |
Apr 26, 2022 | 5.250 | 5.250 | 4.827 | 4.827 | 31,458 | -0.19(-3.84%) |
Apr 25, 2022 | 5.200 | 5.400 | 4.950 | 5.020 | 42,288 | -0.21(-4.02%) |
Apr 22, 2022 | 5.000 | 5.250 | 4.970 | 5.230 | 37,143 | +0.22(+4.39%) |
Apr 21, 2022 | 5.100 | 5.274 | 5.000 | 5.010 | 37,841 | -0.15(-2.91%) |
Apr 20, 2022 | 5.300 | 5.431 | 5.160 | 5.160 | 31,768 | -0.10(-1.90%) |
Apr 19, 2022 | 5.400 | 5.560 | 5.150 | 5.260 | 42,071 | -0.20(-3.66%) |
Apr 18, 2022 | 5.550 | 5.660 | 5.450 | 5.460 | 35,695 | -0.20(-3.45%) |
Apr 14, 2022 | 5.780 | 5.920 | 5.550 | 5.655 | 21,036 | -0.14(-2.46%) |
Apr 13, 2022 | 5.500 | 5.830 | 5.500 | 5.798 | 47,261 | +0.37(+6.74%) |
Apr 12, 2022 | 6.980 | 6.980 | 5.226 | 5.431 | 81,855 | -0.43(-7.32%) |
Apr 11, 2022 | 6.400 | 6.400 | 5.800 | 5.860 | 81,437 | -0.56(-8.72%) |
Apr 08, 2022 | 6.830 | 6.830 | 6.420 | 6.420 | 50,741 | -0.16(-2.43%) |
Apr 07, 2022 | 7.120 | 7.120 | 6.250 | 6.580 | 79,482 | -0.54(-7.58%) |
Apr 06, 2022 | 7.100 | 7.170 | 6.890 | 7.120 | 21,965 | +0.12(+1.71%) |
Apr 05, 2022 | 7.115 | 7.200 | 7.000 | 7.000 | 16,406 | -0.04(-0.62%) |
Apr 04, 2022 | 7.100 | 7.240 | 7.000 | 7.043 | 25,718 | -0.01(-0.09%) |
Apr 01, 2022 | 7.115 | 7.155 | 7.050 | 7.050 | 9,183 | -0.05(-0.70%) |
Mar 31, 2022 | 7.000 | 7.210 | 6.950 | 7.100 | 24,225 | -0.04(-0.60%) |
Mar 30, 2022 | 8.390 | 8.390 | 7.080 | 7.143 | 25,867 | -0.28(-3.80%) |
Mar 29, 2022 | 7.000 | 7.438 | 6.900 | 7.425 | 24,734 | +0.42(+6.07%) |
Mar 28, 2022 | 6.850 | 7.010 | 6.850 | 7.000 | 19,818 | +0.05(+0.72%) |
Mar 25, 2022 | 7.000 | 7.180 | 6.800 | 6.950 | 25,421 | -0.08(-1.14%) |
Mar 24, 2022 | 7.000 | 7.130 | 6.650 | 7.030 | 31,640 | -0.09(-1.27%) |
Mar 23, 2022 | 8.030 | 8.030 | 7.000 | 7.120 | 12,266 | -0.03(-0.42%) |
Mar 22, 2022 | 7.300 | 7.380 | 7.120 | 7.150 | 15,628 | -0.05(-0.69%) |
Mar 21, 2022 | 8.470 | 8.470 | 7.200 | 7.200 | 20,113 | -0.11(-1.50%) |
Mar 18, 2022 | 7.150 | 7.680 | 7.000 | 7.310 | 18,892 | +0.24(+3.39%) |
Mar 17, 2022 | 7.030 | 7.130 | 6.950 | 7.070 | 82,676 | +0.07(+1.00%) |
Mar 16, 2022 | 6.921 | 7.140 | 6.789 | 7.000 | 24,696 | +0.00(+0.00%) |
Mar 15, 2022 | 7.250 | 7.250 | 6.920 | 7.000 | 13,606 | +0.04(+0.57%) |
Mar 14, 2022 | 7.180 | 7.350 | 6.950 | 6.960 | 43,937 | -0.28(-3.87%) |
Mar 11, 2022 | 6.931 | 7.450 | 6.931 | 7.240 | 18,705 | +0.19(+2.70%) |
Mar 10, 2022 | 7.110 | 7.400 | 6.915 | 7.050 | 8,223 | -0.15(-2.08%) |
Mar 09, 2022 | 7.117 | 7.296 | 6.932 | 7.200 | 22,559 | +0.29(+4.20%) |
Mar 08, 2022 | 6.940 | 7.000 | 6.605 | 6.910 | 64,359 | +0.12(+1.84%) |
Mar 07, 2022 | 7.870 | 7.870 | 6.750 | 6.785 | 142,856 | -0.86(-11.30%) |
Mar 04, 2022 | 7.758 | 7.800 | 7.500 | 7.650 | 30,263 | -0.15(-1.88%) |
Mar 03, 2022 | 7.470 | 7.970 | 7.250 | 7.796 | 38,396 | +0.57(+7.84%) |
Mar 02, 2022 | 7.540 | 7.600 | 7.230 | 7.230 | 51,083 | -0.22(-2.95%) |