Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.930 | 4.940 | 4.560 | 4.600 | 91,154 | -0.33(-6.69%) |
May 27, 2022 | 4.850 | 4.950 | 4.710 | 4.930 | 160,537 | +0.14(+2.92%) |
May 26, 2022 | 4.890 | 4.920 | 4.730 | 4.790 | 97,875 | -0.01(-0.21%) |
May 25, 2022 | 4.880 | 5.020 | 4.664 | 4.800 | 139,412 | -0.14(-2.83%) |
May 24, 2022 | 4.770 | 4.960 | 4.600 | 4.940 | 142,689 | +0.11(+2.28%) |
May 23, 2022 | 4.520 | 5.060 | 4.479 | 4.830 | 731,465 | +0.40(+9.03%) |
May 20, 2022 | 4.010 | 4.540 | 3.950 | 4.430 | 153,871 | +0.44(+11.03%) |
May 19, 2022 | 3.780 | 4.060 | 3.630 | 3.990 | 80,116 | +0.20(+5.28%) |
May 18, 2022 | 3.980 | 3.980 | 3.710 | 3.790 | 24,503 | -0.15(-3.81%) |
May 17, 2022 | 3.660 | 3.941 | 3.660 | 3.940 | 104,469 | +0.28(+7.65%) |
May 16, 2022 | 3.750 | 4.050 | 3.610 | 3.660 | 169,185 | -0.08(-2.14%) |
May 13, 2022 | 3.512 | 3.740 | 3.430 | 3.740 | 55,789 | +0.33(+9.68%) |
May 12, 2022 | 3.520 | 3.580 | 3.310 | 3.410 | 59,860 | -0.13(-3.67%) |
May 11, 2022 | 3.500 | 3.650 | 3.460 | 3.540 | 60,860 | -0.01(-0.28%) |
May 10, 2022 | 3.744 | 3.744 | 3.510 | 3.550 | 37,124 | -0.02(-0.56%) |
May 09, 2022 | 3.760 | 3.760 | 3.490 | 3.570 | 78,179 | -0.18(-4.80%) |
May 06, 2022 | 3.620 | 3.790 | 3.610 | 3.750 | 43,513 | +0.11(+3.02%) |
May 05, 2022 | 3.840 | 3.879 | 3.600 | 3.640 | 44,771 | -0.17(-4.46%) |
May 04, 2022 | 3.670 | 3.880 | 3.670 | 3.810 | 72,995 | +0.14(+3.81%) |
May 03, 2022 | 3.520 | 3.840 | 3.500 | 3.670 | 173,963 | +0.15(+4.26%) |
May 02, 2022 | 3.466 | 3.520 | 3.380 | 3.520 | 222,578 | +0.19(+5.70%) |
Apr 29, 2022 | 3.520 | 3.520 | 3.240 | 3.330 | 43,220 | -0.18(-5.13%) |
Apr 28, 2022 | 3.450 | 3.516 | 3.387 | 3.510 | 46,737 | +0.10(+2.93%) |
Apr 27, 2022 | 3.325 | 3.560 | 3.325 | 3.410 | 21,682 | +0.04(+1.09%) |
Apr 26, 2022 | 3.430 | 3.570 | 3.310 | 3.373 | 56,555 | -0.07(-1.94%) |
Apr 25, 2022 | 3.420 | 3.590 | 3.210 | 3.440 | 71,027 | -0.10(-2.82%) |
Apr 22, 2022 | 3.610 | 3.830 | 3.390 | 3.540 | 97,202 | -0.10(-2.75%) |
Apr 21, 2022 | 3.750 | 3.890 | 3.600 | 3.640 | 98,478 | -0.12(-3.19%) |
Apr 20, 2022 | 3.870 | 4.110 | 3.750 | 3.760 | 94,100 | -0.04(-1.05%) |
Apr 19, 2022 | 3.780 | 3.880 | 3.740 | 3.800 | 51,572 | +0.08(+2.15%) |
Apr 18, 2022 | 3.880 | 3.880 | 3.660 | 3.720 | 27,889 | -0.16(-4.12%) |
Apr 14, 2022 | 3.770 | 3.930 | 3.720 | 3.880 | 57,574 | -0.03(-0.77%) |
Apr 13, 2022 | 3.940 | 3.940 | 3.580 | 3.910 | 87,017 | -0.02(-0.50%) |
Apr 12, 2022 | 4.190 | 4.190 | 3.780 | 3.930 | 92,832 | -0.26(-6.21%) |
Apr 11, 2022 | 4.200 | 4.220 | 4.130 | 4.190 | 54,521 | +0.08(+1.95%) |
Apr 08, 2022 | 4.310 | 4.330 | 4.050 | 4.110 | 70,291 | -0.13(-3.07%) |
Apr 07, 2022 | 3.940 | 4.290 | 3.940 | 4.240 | 144,718 | +0.37(+9.56%) |
Apr 06, 2022 | 3.900 | 3.910 | 3.800 | 3.870 | 22,809 | -0.06(-1.53%) |
Apr 05, 2022 | 4.100 | 4.100 | 3.900 | 3.930 | 41,398 | -0.17(-4.15%) |
Apr 04, 2022 | 4.020 | 4.120 | 3.950 | 4.100 | 64,205 | +0.08(+1.99%) |
Apr 01, 2022 | 4.180 | 4.180 | 3.880 | 4.020 | 74,736 | -0.06(-1.47%) |
Mar 31, 2022 | 4.100 | 4.190 | 4.040 | 4.080 | 80,495 | +0.03(+0.74%) |
Mar 30, 2022 | 4.050 | 4.120 | 4.010 | 4.050 | 32,815 | +0.03(+0.75%) |
Mar 29, 2022 | 4.150 | 4.150 | 4.020 | 4.020 | 44,992 | -0.06(-1.47%) |
Mar 28, 2022 | 4.070 | 4.120 | 3.930 | 4.080 | 145,476 | +0.14(+3.55%) |
Mar 25, 2022 | 4.140 | 4.140 | 3.850 | 3.940 | 146,420 | -0.09(-2.23%) |
Mar 24, 2022 | 3.900 | 4.050 | 3.820 | 4.030 | 139,084 | +0.15(+3.73%) |
Mar 23, 2022 | 3.720 | 3.890 | 3.720 | 3.885 | 53,915 | +0.15(+4.16%) |
Mar 22, 2022 | 3.730 | 3.838 | 3.711 | 3.730 | 65,232 | -0.01(-0.27%) |
Mar 21, 2022 | 3.750 | 3.890 | 3.630 | 3.740 | 74,264 | -0.01(-0.27%) |
Mar 18, 2022 | 3.650 | 3.930 | 3.605 | 3.750 | 198,415 | +0.01(+0.27%) |
Mar 17, 2022 | 3.700 | 3.850 | 3.700 | 3.740 | 48,323 | -0.03(-0.80%) |
Mar 16, 2022 | 3.810 | 3.870 | 3.660 | 3.770 | 104,994 | +0.04(+1.07%) |
Mar 15, 2022 | 3.550 | 3.780 | 3.360 | 3.730 | 79,544 | +0.27(+7.80%) |
Mar 14, 2022 | 3.710 | 3.710 | 3.450 | 3.460 | 49,302 | -0.21(-5.72%) |
Mar 11, 2022 | 3.830 | 3.830 | 3.501 | 3.670 | 69,244 | -0.11(-2.91%) |
Mar 10, 2022 | 3.350 | 3.870 | 3.310 | 3.780 | 264,170 | +0.33(+9.57%) |
Mar 09, 2022 | 3.150 | 3.550 | 3.075 | 3.450 | 447,175 | +0.38(+12.38%) |
Mar 08, 2022 | 2.980 | 3.180 | 2.980 | 3.070 | 57,347 | +0.09(+3.02%) |
Mar 07, 2022 | 3.030 | 3.030 | 2.880 | 2.980 | 73,601 | -0.05(-1.65%) |
Mar 04, 2022 | 2.970 | 3.100 | 2.840 | 3.030 | 62,271 | +0.05(+1.68%) |
Mar 03, 2022 | 3.050 | 3.050 | 2.970 | 2.980 | 63,867 | -0.07(-2.30%) |
Mar 02, 2022 | 3.100 | 3.100 | 2.980 | 3.050 | 22,376 | -0.02(-0.65%) |