Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.720 | 3.990 | 3.700 | 3.840 | 3,774 | +0.15(+4.07%) |
May 27, 2022 | 3.640 | 3.880 | 3.400 | 3.690 | 2,722 | +0.01(+0.27%) |
May 26, 2022 | 3.720 | 4.000 | 3.153 | 3.680 | 17,844 | +0.06(+1.66%) |
May 25, 2022 | 3.640 | 3.760 | 3.430 | 3.620 | 4,760 | +0.10(+2.84%) |
May 24, 2022 | 3.840 | 3.920 | 3.400 | 3.520 | 5,573 | -0.22(-5.88%) |
May 23, 2022 | 3.587 | 3.760 | 3.440 | 3.740 | 14,822 | +0.30(+8.71%) |
May 20, 2022 | 3.400 | 3.587 | 3.324 | 3.440 | 1,577 | -0.07(-1.97%) |
May 19, 2022 | 3.515 | 3.700 | 3.510 | 3.510 | 9,791 | -0.01(-0.16%) |
May 18, 2022 | 3.299 | 3.960 | 3.299 | 3.515 | 11,493 | -0.00(-0.14%) |
May 17, 2022 | 3.728 | 3.728 | 3.200 | 3.520 | 7,144 | -0.03(-0.87%) |
May 16, 2022 | 3.440 | 4.000 | 3.440 | 3.551 | 15,795 | +0.13(+3.82%) |
May 13, 2022 | 3.600 | 3.800 | 3.320 | 3.420 | 25,512 | -0.18(-5.00%) |
May 12, 2022 | 3.200 | 4.200 | 3.100 | 3.600 | 13,777 | +0.08(+2.27%) |
May 11, 2022 | 3.640 | 3.753 | 3.520 | 3.520 | 5,809 | -0.23(-6.21%) |
May 10, 2022 | 4.080 | 4.720 | 3.640 | 3.753 | 29,443 | -0.31(-7.56%) |
May 09, 2022 | 4.520 | 4.520 | 3.708 | 4.060 | 19,990 | -0.46(-10.18%) |
May 06, 2022 | 5.000 | 5.000 | 4.400 | 4.520 | 8,183 | -0.36(-7.38%) |
May 05, 2022 | 5.320 | 5.320 | 4.800 | 4.880 | 7,261 | -0.36(-6.87%) |
May 04, 2022 | 5.120 | 5.280 | 5.055 | 5.240 | 3,787 | +0.04(+0.77%) |
May 03, 2022 | 5.440 | 5.520 | 5.080 | 5.200 | 3,186 | -0.04(-0.76%) |
May 02, 2022 | 5.280 | 5.560 | 5.000 | 5.240 | 9,871 | -0.16(-2.96%) |
Apr 29, 2022 | 4.960 | 5.400 | 4.800 | 5.400 | 17,275 | +0.72(+15.38%) |
Apr 28, 2022 | 4.640 | 4.760 | 4.400 | 4.680 | 8,802 | +0.36(+8.33%) |
Apr 27, 2022 | 4.320 | 4.520 | 4.320 | 4.320 | 13,320 | -0.24(-5.26%) |
Apr 26, 2022 | 4.720 | 4.840 | 4.520 | 4.560 | 15,298 | -0.04(-0.87%) |
Apr 25, 2022 | 5.240 | 5.240 | 4.600 | 4.600 | 17,194 | -0.44(-8.73%) |
Apr 22, 2022 | 5.080 | 5.400 | 5.000 | 5.040 | 21,700 | -0.08(-1.56%) |
Apr 21, 2022 | 5.600 | 5.880 | 5.080 | 5.120 | 12,632 | -0.36(-6.57%) |
Apr 20, 2022 | 6.120 | 6.120 | 5.400 | 5.480 | 37,611 | -0.64(-10.46%) |
Apr 19, 2022 | 6.200 | 6.360 | 6.040 | 6.120 | 17,125 | +0.12(+2.00%) |
Apr 18, 2022 | 7.000 | 7.400 | 6.000 | 6.000 | 34,742 | -1.20(-16.67%) |
Apr 14, 2022 | 7.880 | 7.958 | 7.080 | 7.200 | 30,022 | -0.28(-3.74%) |
Apr 13, 2022 | 7.120 | 7.612 | 7.000 | 7.480 | 16,840 | +0.32(+4.47%) |
Apr 12, 2022 | 7.440 | 8.040 | 7.040 | 7.160 | 8,320 | -0.16(-2.19%) |
Apr 11, 2022 | 7.800 | 8.200 | 7.120 | 7.320 | 18,289 | -0.76(-9.41%) |
Apr 08, 2022 | 8.000 | 8.200 | 7.600 | 8.080 | 4,759 | +0.00(+0.00%) |
Apr 07, 2022 | 9.000 | 9.040 | 8.000 | 8.080 | 23,704 | -0.92(-10.22%) |
Apr 06, 2022 | 8.480 | 9.000 | 8.280 | 9.000 | 10,081 | +0.56(+6.64%) |
Apr 05, 2022 | 7.920 | 8.440 | 7.721 | 8.440 | 15,107 | +0.64(+8.21%) |
Apr 04, 2022 | 7.920 | 7.920 | 7.505 | 7.800 | 7,260 | +0.00(+0.00%) |
Apr 01, 2022 | 7.520 | 7.962 | 7.400 | 7.800 | 5,006 | +0.38(+5.12%) |
Mar 31, 2022 | 7.640 | 7.960 | 7.420 | 7.420 | 8,369 | -0.50(-6.31%) |
Mar 30, 2022 | 7.600 | 7.984 | 7.520 | 7.920 | 17,006 | +0.56(+7.61%) |
Mar 29, 2022 | 7.600 | 7.838 | 7.200 | 7.360 | 16,356 | -0.36(-4.66%) |
Mar 28, 2022 | 8.080 | 8.080 | 7.419 | 7.720 | 4,563 | +0.12(+1.58%) |
Mar 25, 2022 | 7.680 | 7.840 | 7.103 | 7.600 | 15,329 | +0.00(+0.00%) |
Mar 24, 2022 | 7.440 | 7.800 | 7.048 | 7.600 | 22,139 | +0.16(+2.15%) |
Mar 23, 2022 | 7.600 | 7.600 | 7.040 | 7.440 | 30,166 | -0.16(-2.11%) |
Mar 22, 2022 | 7.320 | 7.600 | 7.200 | 7.600 | 16,257 | +0.40(+5.56%) |
Mar 21, 2022 | 7.400 | 7.640 | 6.760 | 7.200 | 10,235 | -0.32(-4.26%) |
Mar 18, 2022 | 7.960 | 7.960 | 7.200 | 7.520 | 13,757 | -0.04(-0.53%) |
Mar 17, 2022 | 6.800 | 7.760 | 6.800 | 7.560 | 22,181 | +0.72(+10.53%) |
Mar 16, 2022 | 6.840 | 7.440 | 6.080 | 6.840 | 20,851 | +0.24(+3.64%) |
Mar 15, 2022 | 6.760 | 7.320 | 6.520 | 6.600 | 19,252 | -0.12(-1.79%) |
Mar 14, 2022 | 7.560 | 7.560 | 6.680 | 6.720 | 13,120 | -0.92(-12.04%) |
Mar 11, 2022 | 8.040 | 8.695 | 7.600 | 7.640 | 45,843 | -0.60(-7.28%) |
Mar 10, 2022 | 8.640 | 8.960 | 8.080 | 8.240 | 12,510 | -0.48(-5.50%) |
Mar 09, 2022 | 9.120 | 9.340 | 8.520 | 8.720 | 8,806 | -0.64(-6.84%) |
Mar 08, 2022 | 9.160 | 9.740 | 8.960 | 9.360 | 9,286 | +0.04(+0.43%) |
Mar 07, 2022 | 8.960 | 9.760 | 8.320 | 9.320 | 15,119 | -0.16(-1.69%) |
Mar 04, 2022 | 10.40 | 10.58 | 9.280 | 9.480 | 14,037 | -0.96(-9.20%) |
Mar 03, 2022 | 11.64 | 11.96 | 10.20 | 10.44 | 12,101 | -1.32(-11.22%) |
Mar 02, 2022 | 10.56 | 11.91 | 9.840 | 11.76 | 16,094 | +1.40(+13.51%) |