Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.450 | 3.600 | 3.330 | 3.450 | 53,553 | +0.10(+2.95%) |
May 27, 2022 | 3.439 | 3.521 | 3.301 | 3.351 | 41,863 | -0.10(-3.00%) |
May 26, 2022 | 3.450 | 3.585 | 3.318 | 3.454 | 39,319 | +0.16(+4.73%) |
May 25, 2022 | 3.000 | 3.325 | 3.000 | 3.299 | 84,780 | -0.13(-3.89%) |
May 24, 2022 | 3.747 | 3.810 | 3.150 | 3.432 | 67,707 | -0.35(-9.28%) |
May 23, 2022 | 3.975 | 4.050 | 3.609 | 3.783 | 43,115 | -0.27(-6.59%) |
May 20, 2022 | 3.750 | 4.050 | 3.750 | 4.050 | 54,532 | +0.15(+3.85%) |
May 19, 2022 | 3.630 | 3.900 | 3.562 | 3.900 | 75,196 | +0.15(+4.00%) |
May 18, 2022 | 3.750 | 3.900 | 3.525 | 3.750 | 52,201 | +0.00(+0.00%) |
May 17, 2022 | 3.900 | 3.900 | 3.511 | 3.750 | 56,042 | +0.16(+4.38%) |
May 16, 2022 | 3.332 | 3.597 | 3.332 | 3.592 | 52,050 | +0.31(+9.56%) |
May 13, 2022 | 3.150 | 3.375 | 3.098 | 3.279 | 76,855 | +0.24(+7.84%) |
May 12, 2022 | 2.925 | 3.143 | 2.857 | 3.041 | 58,869 | +0.18(+6.13%) |
May 11, 2022 | 3.033 | 3.188 | 2.850 | 2.865 | 152,272 | -0.37(-11.37%) |
May 10, 2022 | 3.244 | 3.447 | 2.778 | 3.232 | 130,716 | -0.03(-0.92%) |
May 09, 2022 | 3.600 | 3.748 | 2.926 | 3.263 | 204,028 | -0.46(-12.33%) |
May 06, 2022 | 3.570 | 3.750 | 3.333 | 3.721 | 78,042 | +0.12(+3.29%) |
May 05, 2022 | 3.960 | 3.962 | 3.525 | 3.603 | 79,117 | -0.24(-6.21%) |
May 04, 2022 | 4.050 | 4.030 | 3.750 | 3.841 | 76,153 | -0.08(-2.14%) |
May 03, 2022 | 3.900 | 3.990 | 3.767 | 3.925 | 40,493 | -0.00(-0.11%) |
May 02, 2022 | 3.900 | 4.020 | 3.825 | 3.930 | 35,424 | +0.12(+3.23%) |
Apr 29, 2022 | 4.374 | 4.374 | 3.807 | 3.807 | 46,077 | -0.24(-5.93%) |
Apr 28, 2022 | 3.999 | 4.125 | 3.900 | 4.047 | 38,259 | +0.06(+1.50%) |
Apr 27, 2022 | 3.900 | 4.047 | 3.855 | 3.987 | 32,440 | +0.18(+4.65%) |
Apr 26, 2022 | 4.088 | 4.131 | 3.765 | 3.810 | 110,807 | -0.27(-6.69%) |
Apr 25, 2022 | 4.361 | 4.361 | 4.050 | 4.083 | 58,733 | -0.13(-3.13%) |
Apr 22, 2022 | 4.350 | 4.350 | 4.061 | 4.215 | 68,914 | +0.07(+1.77%) |
Apr 21, 2022 | 4.455 | 4.485 | 4.125 | 4.141 | 75,715 | -0.31(-7.04%) |
Apr 20, 2022 | 4.353 | 4.485 | 4.306 | 4.455 | 32,888 | +0.05(+1.12%) |
Apr 19, 2022 | 4.314 | 4.500 | 4.215 | 4.405 | 44,342 | +0.10(+2.33%) |
Apr 18, 2022 | 4.500 | 4.590 | 4.305 | 4.305 | 56,215 | -0.30(-6.48%) |
Apr 14, 2022 | 4.845 | 4.845 | 4.470 | 4.604 | 59,863 | -0.16(-3.40%) |
Apr 13, 2022 | 4.567 | 4.983 | 4.494 | 4.766 | 114,274 | +0.26(+5.76%) |
Apr 12, 2022 | 4.571 | 4.725 | 4.500 | 4.506 | 36,739 | +0.01(+0.13%) |
Apr 11, 2022 | 4.500 | 4.800 | 4.200 | 4.500 | 147,220 | -0.26(-5.54%) |
Apr 08, 2022 | 4.652 | 4.949 | 4.548 | 4.764 | 59,133 | -0.04(-0.84%) |
Apr 07, 2022 | 4.650 | 4.950 | 4.545 | 4.804 | 116,869 | -0.10(-2.08%) |
Apr 06, 2022 | 5.100 | 5.100 | 4.800 | 4.907 | 84,628 | -0.23(-4.50%) |
Apr 05, 2022 | 5.160 | 5.354 | 5.025 | 5.138 | 50,271 | -0.09(-1.64%) |
Apr 04, 2022 | 5.220 | 5.370 | 5.025 | 5.223 | 81,154 | -0.15(-2.74%) |
Apr 01, 2022 | 5.520 | 5.520 | 5.124 | 5.370 | 38,175 | +0.04(+0.85%) |
Mar 31, 2022 | 5.355 | 5.397 | 5.250 | 5.325 | 44,832 | -0.09(-1.69%) |
Mar 30, 2022 | 5.700 | 5.700 | 5.301 | 5.417 | 85,433 | -0.28(-4.97%) |
Mar 29, 2022 | 5.757 | 5.982 | 5.431 | 5.700 | 107,023 | -0.06(-1.02%) |
Mar 28, 2022 | 6.000 | 6.032 | 5.282 | 5.758 | 322,256 | -0.96(-14.27%) |
Mar 25, 2022 | 6.600 | 6.720 | 6.300 | 6.717 | 70,241 | +0.13(+2.03%) |
Mar 24, 2022 | 6.861 | 7.050 | 6.330 | 6.583 | 143,612 | -0.00(-0.02%) |
Mar 23, 2022 | 6.525 | 6.742 | 6.375 | 6.585 | 80,102 | -0.01(-0.23%) |
Mar 22, 2022 | 6.150 | 6.683 | 6.163 | 6.600 | 119,988 | +0.45(+7.40%) |
Mar 21, 2022 | 6.180 | 6.420 | 5.737 | 6.146 | 39,684 | -0.15(-2.45%) |
Mar 18, 2022 | 6.000 | 6.450 | 5.700 | 6.300 | 105,251 | +0.41(+6.87%) |
Mar 17, 2022 | 5.421 | 5.970 | 5.402 | 5.895 | 82,934 | +0.34(+6.22%) |
Mar 16, 2022 | 5.100 | 5.700 | 5.085 | 5.550 | 63,782 | +0.38(+7.25%) |
Mar 15, 2022 | 5.250 | 5.550 | 4.950 | 5.175 | 78,047 | -0.38(-6.76%) |
Mar 14, 2022 | 4.530 | 5.700 | 4.500 | 5.550 | 97,167 | -0.08(-1.33%) |
Mar 11, 2022 | 5.700 | 5.846 | 5.448 | 5.625 | 55,350 | -0.24(-4.09%) |
Mar 10, 2022 | 5.530 | 5.865 | 5.400 | 5.865 | 50,372 | +0.17(+2.92%) |
Mar 09, 2022 | 5.550 | 5.848 | 5.482 | 5.699 | 64,903 | +0.25(+4.63%) |
Mar 08, 2022 | 4.950 | 5.766 | 4.950 | 5.447 | 65,678 | +0.15(+2.86%) |
Mar 07, 2022 | 5.475 | 5.696 | 4.800 | 5.295 | 76,800 | -0.22(-4.02%) |
Mar 04, 2022 | 5.968 | 6.000 | 5.400 | 5.517 | 62,016 | -0.26(-4.47%) |
Mar 03, 2022 | 6.000 | 6.030 | 5.566 | 5.775 | 30,110 | -0.13(-2.28%) |
Mar 02, 2022 | 5.658 | 5.925 | 5.400 | 5.910 | 52,394 | +0.16(+2.76%) |