Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.880 | 3.880 | 3.684 | 3.684 | 26,959 | -0.09(-2.28%) |
May 27, 2022 | 3.650 | 3.900 | 3.626 | 3.770 | 58,130 | +0.11(+3.12%) |
May 26, 2022 | 3.680 | 3.920 | 3.640 | 3.656 | 73,281 | -0.08(-2.17%) |
May 25, 2022 | 3.640 | 3.800 | 3.595 | 3.737 | 71,583 | +0.14(+4.02%) |
May 24, 2022 | 3.800 | 3.960 | 3.522 | 3.593 | 112,671 | -0.15(-3.88%) |
May 23, 2022 | 3.920 | 4.000 | 3.724 | 3.738 | 76,564 | -0.14(-3.66%) |
May 20, 2022 | 4.200 | 4.320 | 3.772 | 3.880 | 115,343 | -0.40(-9.35%) |
May 19, 2022 | 3.760 | 4.320 | 3.720 | 4.280 | 212,435 | +0.59(+15.99%) |
May 18, 2022 | 3.680 | 3.880 | 3.640 | 3.690 | 66,629 | -0.07(-1.86%) |
May 17, 2022 | 4.040 | 4.080 | 3.680 | 3.760 | 330,796 | -0.32(-7.84%) |
May 16, 2022 | 4.280 | 4.400 | 4.000 | 4.080 | 156,941 | -0.04(-0.97%) |
May 13, 2022 | 3.920 | 4.280 | 3.920 | 4.120 | 82,640 | +0.28(+7.16%) |
May 12, 2022 | 3.651 | 3.983 | 3.640 | 3.845 | 115,550 | +0.08(+2.15%) |
May 11, 2022 | 3.800 | 4.080 | 3.720 | 3.764 | 57,658 | -0.14(-3.48%) |
May 10, 2022 | 4.000 | 4.172 | 3.800 | 3.900 | 96,204 | -0.02(-0.62%) |
May 09, 2022 | 4.080 | 4.240 | 3.866 | 3.924 | 126,206 | -0.32(-7.45%) |
May 06, 2022 | 4.480 | 4.480 | 4.200 | 4.240 | 94,654 | -0.24(-5.36%) |
May 05, 2022 | 4.800 | 4.800 | 4.440 | 4.480 | 51,731 | -0.32(-6.67%) |
May 04, 2022 | 4.720 | 4.880 | 4.480 | 4.800 | 72,563 | +0.08(+1.69%) |
May 03, 2022 | 4.720 | 4.876 | 4.600 | 4.720 | 46,196 | +0.00(+0.00%) |
May 02, 2022 | 4.560 | 4.800 | 4.520 | 4.720 | 48,593 | +0.16(+3.51%) |
Apr 29, 2022 | 4.720 | 4.880 | 4.480 | 4.560 | 53,550 | -0.28(-5.79%) |
Apr 28, 2022 | 4.600 | 4.840 | 4.520 | 4.840 | 78,605 | +0.28(+6.14%) |
Apr 27, 2022 | 4.400 | 4.760 | 4.400 | 4.560 | 94,716 | +0.08(+1.79%) |
Apr 26, 2022 | 4.680 | 4.800 | 4.480 | 4.480 | 68,584 | -0.32(-6.67%) |
Apr 25, 2022 | 4.680 | 4.880 | 4.564 | 4.800 | 76,552 | +0.12(+2.56%) |
Apr 22, 2022 | 4.720 | 4.908 | 4.680 | 4.680 | 73,864 | -0.12(-2.50%) |
Apr 21, 2022 | 5.160 | 5.160 | 4.760 | 4.800 | 116,161 | -0.28(-5.51%) |
Apr 20, 2022 | 5.200 | 5.200 | 4.880 | 5.080 | 100,084 | -0.04(-0.78%) |
Apr 19, 2022 | 5.000 | 5.240 | 5.000 | 5.120 | 98,595 | +0.12(+2.40%) |
Apr 18, 2022 | 5.440 | 5.448 | 5.000 | 5.000 | 169,637 | -0.44(-8.09%) |
Apr 14, 2022 | 5.400 | 5.460 | 5.240 | 5.440 | 170,863 | +0.00(+0.00%) |
Apr 13, 2022 | 5.560 | 5.640 | 5.340 | 5.440 | 108,932 | -0.16(-2.86%) |
Apr 12, 2022 | 5.840 | 5.880 | 5.400 | 5.600 | 102,742 | -0.12(-2.10%) |
Apr 11, 2022 | 5.720 | 6.080 | 5.600 | 5.720 | 127,250 | -0.04(-0.69%) |
Apr 08, 2022 | 5.560 | 5.960 | 5.540 | 5.760 | 124,260 | +0.12(+2.13%) |
Apr 07, 2022 | 5.600 | 5.758 | 5.440 | 5.640 | 139,727 | -0.08(-1.40%) |
Apr 06, 2022 | 6.160 | 6.160 | 5.570 | 5.720 | 351,126 | -0.48(-7.74%) |
Apr 05, 2022 | 5.960 | 6.440 | 5.760 | 6.200 | 433,306 | +0.28(+4.73%) |
Apr 04, 2022 | 6.400 | 6.700 | 5.840 | 5.920 | 477,926 | -0.68(-10.30%) |
Apr 01, 2022 | 6.320 | 6.760 | 6.320 | 6.600 | 334,579 | -0.04(-0.60%) |
Mar 31, 2022 | 7.200 | 7.280 | 6.240 | 6.640 | 3,313,170 | +0.88(+15.28%) |
Mar 30, 2022 | 5.480 | 5.920 | 5.440 | 5.760 | 1,705,302 | +0.36(+6.67%) |
Mar 29, 2022 | 5.720 | 5.720 | 5.240 | 5.400 | 134,709 | -0.08(-1.46%) |
Mar 28, 2022 | 5.240 | 5.720 | 5.120 | 5.480 | 116,857 | +0.28(+5.38%) |
Mar 25, 2022 | 5.440 | 5.440 | 5.000 | 5.200 | 77,405 | +0.00(+0.00%) |
Mar 24, 2022 | 5.280 | 5.580 | 4.840 | 5.200 | 180,308 | -0.16(-2.99%) |
Mar 23, 2022 | 5.520 | 5.760 | 5.100 | 5.360 | 206,818 | -0.16(-2.90%) |
Mar 22, 2022 | 5.280 | 5.640 | 5.080 | 5.520 | 169,350 | +0.28(+5.34%) |
Mar 21, 2022 | 4.480 | 5.400 | 4.440 | 5.240 | 366,246 | +1.00(+23.58%) |
Mar 18, 2022 | 4.720 | 5.080 | 4.240 | 4.240 | 186,560 | -0.48(-10.17%) |
Mar 17, 2022 | 4.160 | 4.720 | 4.160 | 4.720 | 96,383 | +0.40(+9.26%) |
Mar 16, 2022 | 3.800 | 4.360 | 3.730 | 4.320 | 134,237 | +0.59(+15.89%) |
Mar 15, 2022 | 3.600 | 3.840 | 3.594 | 3.728 | 102,170 | +0.05(+1.29%) |
Mar 14, 2022 | 3.880 | 3.985 | 3.562 | 3.680 | 82,688 | -0.16(-4.09%) |
Mar 11, 2022 | 4.080 | 4.160 | 3.800 | 3.837 | 53,756 | -0.20(-5.03%) |
Mar 10, 2022 | 4.080 | 4.160 | 3.990 | 4.040 | 42,217 | +0.00(+0.00%) |
Mar 09, 2022 | 3.892 | 4.120 | 3.856 | 4.040 | 104,410 | +0.30(+8.11%) |
Mar 08, 2022 | 3.600 | 3.960 | 3.400 | 3.737 | 129,917 | +0.03(+0.78%) |
Mar 07, 2022 | 3.920 | 3.955 | 3.645 | 3.708 | 119,917 | -0.24(-6.05%) |
Mar 04, 2022 | 4.040 | 4.120 | 3.690 | 3.947 | 184,062 | -0.13(-3.26%) |
Mar 03, 2022 | 4.320 | 4.336 | 4.040 | 4.080 | 74,374 | -0.12(-2.86%) |
Mar 02, 2022 | 4.320 | 4.360 | 4.080 | 4.200 | 106,290 | +0.00(+0.00%) |