Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.530 | 3.600 | 3.300 | 3.520 | 63,664 | -0.12(-3.30%) |
May 27, 2022 | 3.430 | 3.680 | 3.299 | 3.640 | 69,511 | +0.23(+6.74%) |
May 26, 2022 | 3.320 | 3.510 | 3.320 | 3.410 | 57,897 | +0.06(+1.79%) |
May 25, 2022 | 3.240 | 3.460 | 3.220 | 3.350 | 46,809 | +0.11(+3.40%) |
May 24, 2022 | 3.270 | 3.350 | 3.160 | 3.240 | 69,877 | -0.14(-4.14%) |
May 23, 2022 | 3.400 | 3.450 | 3.190 | 3.380 | 81,074 | +0.05(+1.50%) |
May 20, 2022 | 3.570 | 3.570 | 3.240 | 3.330 | 74,818 | -0.17(-4.86%) |
May 19, 2022 | 3.380 | 3.630 | 3.360 | 3.500 | 56,279 | +0.13(+3.86%) |
May 18, 2022 | 3.680 | 3.750 | 3.370 | 3.370 | 59,411 | -0.27(-7.42%) |
May 17, 2022 | 3.600 | 3.750 | 3.470 | 3.640 | 93,828 | +0.13(+3.70%) |
May 16, 2022 | 3.400 | 3.550 | 3.290 | 3.510 | 52,117 | +0.01(+0.29%) |
May 13, 2022 | 3.310 | 3.540 | 3.260 | 3.500 | 117,529 | +0.27(+8.36%) |
May 12, 2022 | 3.050 | 3.361 | 3.000 | 3.230 | 191,645 | +0.11(+3.53%) |
May 11, 2022 | 3.340 | 3.550 | 3.095 | 3.120 | 137,413 | -0.36(-10.34%) |
May 10, 2022 | 3.530 | 3.646 | 3.261 | 3.480 | 100,981 | -0.05(-1.42%) |
May 09, 2022 | 3.770 | 3.780 | 3.402 | 3.530 | 291,915 | -0.53(-13.05%) |
May 06, 2022 | 4.090 | 4.090 | 3.880 | 4.060 | 85,187 | -0.06(-1.46%) |
May 05, 2022 | 4.370 | 4.480 | 3.920 | 4.120 | 245,964 | -0.25(-5.72%) |
May 04, 2022 | 4.390 | 4.510 | 3.930 | 4.370 | 291,993 | +0.01(+0.23%) |
May 03, 2022 | 3.610 | 4.500 | 3.570 | 4.360 | 691,473 | +0.74(+20.44%) |
May 02, 2022 | 3.510 | 3.670 | 3.400 | 3.620 | 111,926 | +0.10(+2.84%) |
Apr 29, 2022 | 3.440 | 3.650 | 3.440 | 3.520 | 87,372 | +0.02(+0.57%) |
Apr 28, 2022 | 3.600 | 3.675 | 3.280 | 3.500 | 126,856 | -0.04(-1.13%) |
Apr 27, 2022 | 3.550 | 3.680 | 3.430 | 3.540 | 119,000 | -0.03(-0.84%) |
Apr 26, 2022 | 3.810 | 3.810 | 3.570 | 3.570 | 62,255 | -0.26(-6.79%) |
Apr 25, 2022 | 3.710 | 3.950 | 3.691 | 3.830 | 119,169 | +0.03(+0.79%) |
Apr 22, 2022 | 3.950 | 4.050 | 3.545 | 3.800 | 254,008 | -0.10(-2.56%) |
Apr 21, 2022 | 4.150 | 4.150 | 3.780 | 3.900 | 133,804 | -0.18(-4.41%) |
Apr 20, 2022 | 4.290 | 4.394 | 4.006 | 4.080 | 93,512 | -0.21(-4.90%) |
Apr 19, 2022 | 4.250 | 4.428 | 4.220 | 4.290 | 67,757 | +0.07(+1.66%) |
Apr 18, 2022 | 4.690 | 4.750 | 4.180 | 4.220 | 196,030 | -0.44(-9.44%) |
Apr 14, 2022 | 4.400 | 4.720 | 4.330 | 4.660 | 141,671 | +0.33(+7.62%) |
Apr 13, 2022 | 4.410 | 4.520 | 4.305 | 4.330 | 74,312 | -0.08(-1.81%) |
Apr 12, 2022 | 4.470 | 4.570 | 4.260 | 4.410 | 133,449 | +0.00(+0.00%) |
Apr 11, 2022 | 4.450 | 4.510 | 4.200 | 4.410 | 165,997 | -0.03(-0.68%) |
Apr 08, 2022 | 4.710 | 4.810 | 4.410 | 4.440 | 149,821 | -0.29(-6.13%) |
Apr 07, 2022 | 4.760 | 4.980 | 4.601 | 4.730 | 261,730 | +0.00(+0.00%) |
Apr 06, 2022 | 5.010 | 5.100 | 4.600 | 4.730 | 288,254 | -0.39(-7.62%) |
Apr 05, 2022 | 5.350 | 5.840 | 4.920 | 5.120 | 555,432 | -0.35(-6.40%) |
Apr 04, 2022 | 5.240 | 5.850 | 5.180 | 5.470 | 579,104 | +0.29(+5.60%) |
Apr 01, 2022 | 5.220 | 5.494 | 4.910 | 5.180 | 1,177,173 | -0.03(-0.58%) |
Mar 31, 2022 | 4.390 | 5.250 | 4.300 | 5.210 | 3,202,045 | +1.11(+27.07%) |
Mar 30, 2022 | 3.600 | 4.250 | 3.550 | 4.100 | 747,496 | +0.47(+12.95%) |
Mar 29, 2022 | 3.640 | 3.690 | 3.520 | 3.630 | 123,814 | +0.09(+2.54%) |
Mar 28, 2022 | 3.420 | 3.560 | 3.380 | 3.540 | 108,993 | +0.14(+4.12%) |
Mar 25, 2022 | 3.560 | 3.680 | 3.360 | 3.400 | 108,872 | -0.19(-5.29%) |
Mar 24, 2022 | 3.610 | 3.670 | 3.510 | 3.590 | 77,776 | -0.03(-0.83%) |
Mar 23, 2022 | 3.650 | 3.780 | 3.590 | 3.620 | 86,312 | -0.08(-2.16%) |
Mar 22, 2022 | 3.670 | 3.860 | 3.630 | 3.700 | 104,371 | +0.08(+2.21%) |
Mar 21, 2022 | 3.760 | 3.810 | 3.590 | 3.620 | 92,239 | -0.12(-3.21%) |
Mar 18, 2022 | 3.800 | 3.880 | 3.630 | 3.740 | 165,658 | -0.06(-1.58%) |
Mar 17, 2022 | 3.650 | 3.880 | 3.602 | 3.800 | 83,782 | +0.07(+1.88%) |
Mar 16, 2022 | 3.570 | 3.800 | 3.500 | 3.730 | 124,150 | +0.20(+5.67%) |
Mar 15, 2022 | 3.590 | 3.740 | 3.490 | 3.530 | 98,054 | -0.06(-1.67%) |
Mar 14, 2022 | 3.700 | 3.734 | 3.490 | 3.590 | 282,031 | -0.22(-5.77%) |
Mar 11, 2022 | 4.210 | 4.210 | 3.550 | 3.810 | 467,232 | -0.40(-9.50%) |
Mar 10, 2022 | 4.200 | 4.400 | 3.800 | 4.210 | 757,747 | -0.08(-1.75%) |
Mar 09, 2022 | 3.210 | 4.360 | 3.210 | 4.285 | 1,848,996 | +1.27(+42.12%) |
Mar 08, 2022 | 2.790 | 3.290 | 2.750 | 3.015 | 415,558 | +0.40(+15.08%) |
Mar 07, 2022 | 2.640 | 2.740 | 2.470 | 2.620 | 290,867 | -0.06(-2.24%) |
Mar 04, 2022 | 2.900 | 3.010 | 2.670 | 2.680 | 272,490 | -0.35(-11.55%) |
Mar 03, 2022 | 3.300 | 3.324 | 3.000 | 3.030 | 158,234 | -0.21(-6.48%) |
Mar 02, 2022 | 3.330 | 3.590 | 3.240 | 3.240 | 117,761 | -0.09(-2.70%) |