Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.190 | 3.400 | 3.152 | 3.254 | 63,801 | +0.06(+1.78%) |
May 27, 2022 | 3.150 | 3.500 | 3.000 | 3.197 | 23,161 | +0.14(+4.48%) |
May 26, 2022 | 3.100 | 3.260 | 3.000 | 3.060 | 19,255 | +0.02(+0.62%) |
May 25, 2022 | 3.350 | 3.350 | 3.000 | 3.041 | 13,569 | -0.14(-4.25%) |
May 24, 2022 | 3.349 | 3.369 | 3.100 | 3.176 | 20,200 | -0.19(-5.76%) |
May 23, 2022 | 3.100 | 3.600 | 3.100 | 3.370 | 84,676 | +0.16(+5.02%) |
May 20, 2022 | 3.500 | 3.772 | 3.201 | 3.209 | 17,763 | -0.29(-8.31%) |
May 19, 2022 | 3.400 | 3.600 | 3.300 | 3.500 | 14,648 | +0.02(+0.69%) |
May 18, 2022 | 3.600 | 3.597 | 3.350 | 3.476 | 15,326 | -0.12(-3.36%) |
May 17, 2022 | 3.605 | 3.879 | 3.490 | 3.597 | 14,309 | -0.01(-0.22%) |
May 16, 2022 | 3.600 | 3.700 | 3.450 | 3.605 | 14,147 | +0.02(+0.42%) |
May 13, 2022 | 3.772 | 3.772 | 3.510 | 3.590 | 23,527 | -0.01(-0.17%) |
May 12, 2022 | 3.700 | 4.000 | 3.550 | 3.596 | 22,285 | -0.00(-0.14%) |
May 11, 2022 | 3.830 | 4.000 | 3.600 | 3.601 | 22,582 | -0.14(-3.69%) |
May 10, 2022 | 4.097 | 4.100 | 3.202 | 3.739 | 51,640 | +0.03(+0.78%) |
May 09, 2022 | 4.307 | 4.450 | 3.710 | 3.710 | 58,042 | -0.84(-18.46%) |
May 06, 2022 | 4.950 | 4.950 | 4.500 | 4.550 | 13,305 | -0.35(-7.14%) |
May 05, 2022 | 4.900 | 4.900 | 4.651 | 4.900 | 12,253 | +0.01(+0.20%) |
May 04, 2022 | 4.641 | 4.890 | 4.450 | 4.890 | 21,522 | +0.10(+2.19%) |
May 03, 2022 | 4.400 | 4.890 | 4.385 | 4.785 | 17,875 | +0.38(+8.75%) |
May 02, 2022 | 4.500 | 4.800 | 4.400 | 4.400 | 14,850 | -0.10(-2.22%) |
Apr 29, 2022 | 4.735 | 4.735 | 4.441 | 4.500 | 17,566 | -0.14(-2.98%) |
Apr 28, 2022 | 4.700 | 4.692 | 4.499 | 4.638 | 22,298 | +0.04(+0.83%) |
Apr 27, 2022 | 4.750 | 4.990 | 4.300 | 4.600 | 55,590 | -0.07(-1.41%) |
Apr 26, 2022 | 4.607 | 4.800 | 4.589 | 4.666 | 20,724 | -0.08(-1.77%) |
Apr 25, 2022 | 4.511 | 4.801 | 4.500 | 4.750 | 18,605 | +0.10(+2.15%) |
Apr 22, 2022 | 4.600 | 4.799 | 4.600 | 4.650 | 21,195 | -0.05(-1.06%) |
Apr 21, 2022 | 4.689 | 4.993 | 4.608 | 4.700 | 32,679 | -0.10(-2.08%) |
Apr 20, 2022 | 5.000 | 5.100 | 4.800 | 4.800 | 46,352 | -0.20(-4.00%) |
Apr 19, 2022 | 5.000 | 5.000 | 4.880 | 5.000 | 25,817 | +0.16(+3.37%) |
Apr 18, 2022 | 4.400 | 5.000 | 4.350 | 4.837 | 50,408 | +0.33(+7.27%) |
Apr 14, 2022 | 4.200 | 4.570 | 4.200 | 4.509 | 31,249 | +0.16(+3.66%) |
Apr 13, 2022 | 4.300 | 4.361 | 4.100 | 4.350 | 6,773 | +0.14(+3.23%) |
Apr 12, 2022 | 4.470 | 4.470 | 4.100 | 4.214 | 21,735 | +0.08(+1.94%) |
Apr 11, 2022 | 4.200 | 4.269 | 4.120 | 4.134 | 16,465 | -0.07(-1.57%) |
Apr 08, 2022 | 4.300 | 4.350 | 4.110 | 4.200 | 20,073 | -0.20(-4.50%) |
Apr 07, 2022 | 4.500 | 4.526 | 4.148 | 4.398 | 17,579 | -0.02(-0.50%) |
Apr 06, 2022 | 4.400 | 4.585 | 4.306 | 4.420 | 22,516 | -0.05(-1.10%) |
Apr 05, 2022 | 4.470 | 4.648 | 4.450 | 4.469 | 8,034 | -0.07(-1.48%) |
Apr 04, 2022 | 4.451 | 4.900 | 4.300 | 4.536 | 67,644 | +0.09(+1.93%) |
Apr 01, 2022 | 4.500 | 4.522 | 4.300 | 4.450 | 43,752 | +0.05(+1.14%) |
Mar 31, 2022 | 4.700 | 4.800 | 4.336 | 4.400 | 33,471 | -0.30(-6.38%) |
Mar 30, 2022 | 4.723 | 4.900 | 4.500 | 4.700 | 12,612 | +0.00(+0.00%) |
Mar 29, 2022 | 5.200 | 5.200 | 4.651 | 4.700 | 36,315 | -0.30(-6.00%) |
Mar 28, 2022 | 4.700 | 5.100 | 4.701 | 5.000 | 40,405 | +0.35(+7.60%) |
Mar 25, 2022 | 4.900 | 4.999 | 4.415 | 4.647 | 47,372 | -0.28(-5.70%) |
Mar 24, 2022 | 4.700 | 5.101 | 4.502 | 4.928 | 88,096 | +0.40(+8.83%) |
Mar 23, 2022 | 4.800 | 4.760 | 4.304 | 4.528 | 34,419 | +0.05(+1.09%) |
Mar 22, 2022 | 4.350 | 4.730 | 4.250 | 4.479 | 82,894 | +0.23(+5.39%) |
Mar 21, 2022 | 4.100 | 4.259 | 3.974 | 4.250 | 22,644 | -0.00(-0.07%) |
Mar 18, 2022 | 4.126 | 4.400 | 3.970 | 4.253 | 47,269 | +0.28(+7.13%) |
Mar 17, 2022 | 3.900 | 4.000 | 3.721 | 3.970 | 21,719 | +0.16(+4.09%) |
Mar 16, 2022 | 3.700 | 3.911 | 3.510 | 3.814 | 35,524 | +0.20(+5.50%) |
Mar 15, 2022 | 3.600 | 3.700 | 3.500 | 3.615 | 22,475 | +0.29(+8.82%) |
Mar 14, 2022 | 3.700 | 3.862 | 3.300 | 3.322 | 48,330 | -0.36(-9.70%) |
Mar 11, 2022 | 3.800 | 4.049 | 3.600 | 3.679 | 12,916 | -0.05(-1.39%) |
Mar 10, 2022 | 3.900 | 4.001 | 3.640 | 3.731 | 16,986 | -0.27(-6.73%) |
Mar 09, 2022 | 3.900 | 4.100 | 3.600 | 4.000 | 85,733 | +0.45(+12.61%) |
Mar 08, 2022 | 3.620 | 3.620 | 3.420 | 3.552 | 38,911 | -0.07(-1.88%) |
Mar 07, 2022 | 4.100 | 4.100 | 3.600 | 3.620 | 32,164 | -0.34(-8.66%) |
Mar 04, 2022 | 4.100 | 4.275 | 3.950 | 3.963 | 17,844 | -0.12(-3.01%) |
Mar 03, 2022 | 4.485 | 4.550 | 3.900 | 4.086 | 40,552 | -0.30(-6.82%) |
Mar 02, 2022 | 4.200 | 4.400 | 4.099 | 4.385 | 26,134 | +0.08(+1.98%) |