Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.940 | 3.940 | 3.744 | 3.830 | 14,534 | -0.04(-1.03%) |
May 27, 2022 | 3.700 | 3.950 | 3.690 | 3.870 | 66,842 | +0.17(+4.59%) |
May 26, 2022 | 3.650 | 3.740 | 3.510 | 3.700 | 32,523 | +0.14(+3.93%) |
May 25, 2022 | 3.380 | 3.603 | 3.320 | 3.560 | 18,152 | +0.18(+5.33%) |
May 24, 2022 | 3.530 | 3.600 | 3.380 | 3.380 | 28,171 | -0.24(-6.63%) |
May 23, 2022 | 3.640 | 3.750 | 3.560 | 3.620 | 19,985 | +0.01(+0.28%) |
May 20, 2022 | 3.780 | 3.800 | 3.530 | 3.610 | 18,352 | -0.04(-1.10%) |
May 19, 2022 | 3.620 | 3.750 | 3.560 | 3.650 | 22,824 | +0.08(+2.24%) |
May 18, 2022 | 3.630 | 3.690 | 3.540 | 3.570 | 22,599 | -0.08(-2.19%) |
May 17, 2022 | 3.650 | 3.710 | 3.470 | 3.650 | 47,005 | +0.05(+1.39%) |
May 16, 2022 | 3.450 | 3.700 | 3.450 | 3.600 | 21,558 | +0.08(+2.27%) |
May 13, 2022 | 3.290 | 3.560 | 3.240 | 3.520 | 38,875 | +0.20(+6.02%) |
May 12, 2022 | 3.240 | 3.450 | 3.200 | 3.320 | 50,734 | -0.02(-0.60%) |
May 11, 2022 | 3.440 | 3.520 | 3.280 | 3.340 | 138,671 | -0.14(-4.02%) |
May 10, 2022 | 3.680 | 3.680 | 3.350 | 3.480 | 29,313 | -0.08(-2.25%) |
May 09, 2022 | 3.680 | 3.700 | 3.410 | 3.560 | 126,694 | -0.15(-4.04%) |
May 06, 2022 | 3.900 | 3.960 | 3.660 | 3.710 | 68,218 | -0.20(-5.12%) |
May 05, 2022 | 3.980 | 3.990 | 3.870 | 3.910 | 29,067 | -0.16(-3.93%) |
May 04, 2022 | 3.880 | 4.180 | 3.750 | 4.070 | 86,154 | +0.19(+4.90%) |
May 03, 2022 | 3.850 | 4.080 | 3.852 | 3.880 | 67,337 | -0.13(-3.24%) |
May 02, 2022 | 3.820 | 4.070 | 3.763 | 4.010 | 54,267 | +0.17(+4.43%) |
Apr 29, 2022 | 3.850 | 4.020 | 3.770 | 3.840 | 166,178 | +0.00(+0.00%) |
Apr 28, 2022 | 4.070 | 4.111 | 3.800 | 3.840 | 101,953 | -0.21(-5.19%) |
Apr 27, 2022 | 4.040 | 4.265 | 3.900 | 4.050 | 233,460 | +0.00(+0.00%) |
Apr 26, 2022 | 4.060 | 4.110 | 3.780 | 4.050 | 152,371 | -0.19(-4.48%) |
Apr 25, 2022 | 3.950 | 4.360 | 3.840 | 4.240 | 393,263 | +0.23(+5.74%) |
Apr 22, 2022 | 4.110 | 4.270 | 3.870 | 4.010 | 377,547 | -0.05(-1.23%) |
Apr 21, 2022 | 3.880 | 4.170 | 3.723 | 4.060 | 483,647 | +0.30(+7.98%) |
Apr 20, 2022 | 3.820 | 3.890 | 3.610 | 3.760 | 153,358 | -0.05(-1.31%) |
Apr 19, 2022 | 3.770 | 4.094 | 3.690 | 3.810 | 235,658 | +0.00(+0.13%) |
Apr 18, 2022 | 3.930 | 3.960 | 3.560 | 3.805 | 541,977 | -0.35(-8.31%) |
Apr 14, 2022 | 4.330 | 4.610 | 3.960 | 4.150 | 8,402,977 | +0.30(+7.65%) |
Apr 13, 2022 | 3.800 | 4.070 | 3.752 | 3.855 | 347,737 | +0.04(+0.92%) |
Apr 12, 2022 | 4.340 | 4.340 | 3.800 | 3.820 | 312,839 | -0.47(-10.96%) |
Apr 11, 2022 | 4.150 | 4.390 | 4.031 | 4.290 | 258,465 | +0.10(+2.39%) |
Apr 08, 2022 | 4.160 | 4.550 | 4.015 | 4.190 | 489,991 | -0.08(-1.87%) |
Apr 07, 2022 | 4.290 | 4.410 | 4.110 | 4.270 | 256,097 | -0.04(-0.93%) |
Apr 06, 2022 | 4.680 | 4.869 | 4.300 | 4.310 | 573,644 | -0.38(-8.10%) |
Apr 05, 2022 | 5.210 | 5.400 | 4.600 | 4.690 | 1,414,579 | -0.74(-13.63%) |
Apr 04, 2022 | 6.100 | 6.500 | 5.380 | 5.430 | 2,545,758 | -0.69(-11.27%) |
Apr 01, 2022 | 5.230 | 6.290 | 5.100 | 6.120 | 1,583,094 | +0.91(+17.47%) |
Mar 31, 2022 | 5.300 | 5.350 | 5.180 | 5.210 | 67,151 | -0.09(-1.70%) |
Mar 30, 2022 | 5.290 | 5.680 | 5.176 | 5.300 | 144,199 | -0.09(-1.67%) |
Mar 29, 2022 | 5.100 | 5.790 | 4.930 | 5.390 | 604,992 | +0.29(+5.69%) |
Mar 28, 2022 | 4.910 | 5.200 | 4.900 | 5.100 | 41,809 | +0.10(+2.00%) |
Mar 25, 2022 | 5.400 | 5.410 | 4.870 | 5.000 | 190,575 | -0.34(-6.37%) |
Mar 24, 2022 | 4.550 | 5.690 | 4.428 | 5.340 | 923,627 | +0.83(+18.40%) |
Mar 23, 2022 | 4.550 | 4.580 | 4.260 | 4.510 | 52,506 | -0.03(-0.66%) |
Mar 22, 2022 | 4.480 | 4.640 | 4.320 | 4.540 | 104,821 | +0.14(+3.18%) |
Mar 21, 2022 | 4.370 | 4.633 | 4.100 | 4.400 | 150,087 | +0.08(+1.85%) |
Mar 18, 2022 | 3.790 | 4.370 | 3.790 | 4.320 | 201,708 | +0.42(+10.77%) |
Mar 17, 2022 | 3.710 | 3.979 | 3.610 | 3.900 | 206,566 | +0.20(+5.41%) |
Mar 16, 2022 | 3.650 | 3.870 | 3.610 | 3.700 | 72,045 | +0.08(+2.21%) |
Mar 15, 2022 | 3.660 | 3.751 | 3.588 | 3.620 | 79,390 | +0.07(+1.97%) |
Mar 14, 2022 | 3.830 | 3.880 | 3.450 | 3.550 | 48,268 | -0.34(-8.74%) |
Mar 11, 2022 | 3.870 | 3.980 | 3.660 | 3.890 | 71,867 | +0.09(+2.37%) |
Mar 10, 2022 | 3.800 | 3.950 | 3.720 | 3.800 | 25,291 | -0.11(-2.81%) |
Mar 09, 2022 | 4.000 | 4.080 | 3.820 | 3.910 | 164,281 | +0.07(+1.82%) |
Mar 08, 2022 | 3.840 | 3.990 | 3.720 | 3.840 | 56,836 | +0.03(+0.79%) |
Mar 07, 2022 | 4.210 | 4.210 | 3.770 | 3.810 | 69,842 | -0.35(-8.41%) |
Mar 04, 2022 | 4.060 | 4.290 | 3.940 | 4.160 | 165,701 | +0.17(+4.26%) |
Mar 03, 2022 | 4.130 | 4.180 | 3.900 | 3.990 | 149,035 | -0.16(-3.86%) |
Mar 02, 2022 | 3.950 | 4.170 | 3.790 | 4.150 | 75,496 | +0.26(+6.68%) |