Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.100 | 3.340 | 3.070 | 3.240 | 364,981 | +0.14(+4.52%) |
May 27, 2022 | 3.180 | 3.180 | 3.070 | 3.100 | 473,028 | -0.08(-2.52%) |
May 26, 2022 | 3.220 | 3.260 | 3.140 | 3.180 | 363,898 | -0.06(-1.85%) |
May 25, 2022 | 3.210 | 3.310 | 3.140 | 3.240 | 312,032 | -0.01(-0.31%) |
May 24, 2022 | 3.250 | 3.330 | 3.170 | 3.250 | 282,241 | -0.05(-1.52%) |
May 23, 2022 | 3.420 | 3.450 | 3.250 | 3.300 | 178,742 | -0.06(-1.79%) |
May 20, 2022 | 3.520 | 3.580 | 3.270 | 3.360 | 309,775 | -0.13(-3.72%) |
May 19, 2022 | 3.590 | 3.650 | 3.460 | 3.490 | 288,764 | -0.11(-3.06%) |
May 18, 2022 | 3.800 | 3.890 | 3.570 | 3.600 | 360,986 | -0.22(-5.76%) |
May 17, 2022 | 3.680 | 3.937 | 3.680 | 3.820 | 419,183 | +0.21(+5.82%) |
May 16, 2022 | 3.360 | 3.870 | 3.280 | 3.610 | 788,904 | +0.34(+10.40%) |
May 13, 2022 | 3.220 | 3.330 | 3.080 | 3.270 | 418,284 | +0.29(+9.73%) |
May 12, 2022 | 3.040 | 3.280 | 2.870 | 2.980 | 401,115 | -0.06(-1.97%) |
May 11, 2022 | 3.340 | 3.340 | 3.030 | 3.040 | 375,567 | -0.34(-10.06%) |
May 10, 2022 | 3.190 | 3.400 | 3.160 | 3.380 | 326,295 | +0.30(+9.74%) |
May 09, 2022 | 3.320 | 3.320 | 3.050 | 3.080 | 343,314 | -0.26(-7.78%) |
May 06, 2022 | 3.390 | 3.390 | 3.200 | 3.340 | 331,584 | -0.06(-1.76%) |
May 05, 2022 | 3.550 | 3.604 | 3.330 | 3.400 | 214,423 | -0.21(-5.82%) |
May 04, 2022 | 3.550 | 3.620 | 3.320 | 3.610 | 280,141 | +0.12(+3.44%) |
May 03, 2022 | 3.530 | 3.570 | 3.450 | 3.490 | 257,069 | -0.04(-1.13%) |
May 02, 2022 | 3.410 | 3.580 | 3.370 | 3.530 | 278,168 | +0.09(+2.62%) |
Apr 29, 2022 | 3.530 | 3.629 | 3.370 | 3.440 | 295,288 | -0.09(-2.55%) |
Apr 28, 2022 | 3.650 | 3.764 | 3.400 | 3.530 | 373,846 | -0.09(-2.49%) |
Apr 27, 2022 | 3.850 | 3.870 | 3.590 | 3.620 | 400,111 | -0.22(-5.73%) |
Apr 26, 2022 | 4.000 | 4.040 | 3.800 | 3.840 | 314,429 | -0.22(-5.42%) |
Apr 25, 2022 | 4.130 | 4.160 | 3.960 | 4.060 | 347,892 | -0.07(-1.69%) |
Apr 22, 2022 | 4.400 | 4.400 | 4.103 | 4.130 | 419,388 | -0.15(-3.50%) |
Apr 21, 2022 | 4.600 | 4.710 | 4.170 | 4.280 | 609,313 | -0.31(-6.75%) |
Apr 20, 2022 | 4.660 | 4.700 | 4.530 | 4.590 | 923,853 | -0.03(-0.65%) |
Apr 19, 2022 | 4.700 | 4.800 | 4.580 | 4.620 | 229,138 | -0.10(-2.12%) |
Apr 18, 2022 | 4.930 | 4.950 | 4.700 | 4.720 | 224,357 | -0.24(-4.84%) |
Apr 14, 2022 | 5.130 | 5.130 | 4.840 | 4.960 | 323,641 | -0.17(-3.31%) |
Apr 13, 2022 | 4.930 | 5.169 | 4.920 | 5.130 | 167,310 | +0.19(+3.85%) |
Apr 12, 2022 | 5.000 | 5.150 | 4.850 | 4.940 | 232,214 | -0.07(-1.40%) |
Apr 11, 2022 | 5.190 | 5.190 | 4.980 | 5.010 | 290,331 | -0.22(-4.21%) |
Apr 08, 2022 | 5.310 | 5.490 | 5.205 | 5.230 | 105,131 | -0.12(-2.24%) |
Apr 07, 2022 | 5.490 | 5.610 | 5.300 | 5.350 | 240,810 | -0.19(-3.43%) |
Apr 06, 2022 | 5.540 | 5.630 | 5.420 | 5.540 | 221,455 | -0.07(-1.25%) |
Apr 05, 2022 | 5.540 | 5.810 | 5.500 | 5.610 | 344,174 | +0.02(+0.36%) |
Apr 04, 2022 | 5.600 | 5.680 | 5.390 | 5.590 | 236,956 | +0.01(+0.18%) |
Apr 01, 2022 | 5.420 | 5.620 | 5.250 | 5.580 | 367,025 | +0.10(+1.82%) |
Mar 31, 2022 | 5.900 | 5.940 | 5.400 | 5.480 | 442,214 | -0.37(-6.32%) |
Mar 30, 2022 | 5.950 | 6.420 | 5.640 | 5.850 | 891,783 | +0.31(+5.60%) |
Mar 29, 2022 | 5.720 | 5.880 | 5.510 | 5.540 | 449,080 | -0.12(-2.12%) |
Mar 28, 2022 | 6.130 | 6.390 | 5.435 | 5.660 | 878,436 | -0.40(-6.60%) |
Mar 25, 2022 | 6.240 | 6.343 | 5.910 | 6.060 | 372,356 | -0.18(-2.88%) |
Mar 24, 2022 | 5.920 | 6.320 | 5.660 | 6.240 | 507,248 | +0.36(+6.12%) |
Mar 23, 2022 | 5.100 | 6.150 | 5.070 | 5.880 | 876,677 | +0.76(+14.84%) |
Mar 22, 2022 | 5.060 | 5.200 | 4.920 | 5.120 | 284,061 | +0.17(+3.43%) |
Mar 21, 2022 | 5.170 | 5.170 | 4.890 | 4.950 | 284,885 | -0.26(-4.99%) |
Mar 18, 2022 | 5.010 | 5.241 | 4.920 | 5.210 | 386,810 | +0.22(+4.41%) |
Mar 17, 2022 | 5.060 | 5.090 | 4.940 | 4.990 | 324,074 | -0.04(-0.80%) |
Mar 16, 2022 | 4.900 | 5.100 | 4.740 | 5.030 | 250,453 | +0.21(+4.36%) |
Mar 15, 2022 | 4.740 | 4.852 | 4.600 | 4.820 | 173,976 | +0.13(+2.77%) |
Mar 14, 2022 | 4.920 | 4.920 | 4.570 | 4.690 | 214,255 | -0.16(-3.30%) |
Mar 11, 2022 | 4.760 | 5.295 | 4.680 | 4.850 | 643,061 | +0.17(+3.52%) |
Mar 10, 2022 | 4.270 | 4.750 | 4.685 | 458,577 | +0.31(+7.21%) | |
Mar 09, 2022 | 4.370 | 4.580 | 4.300 | 4.370 | 390,074 | +0.16(+3.80%) |
Mar 08, 2022 | 4.400 | 4.509 | 4.182 | 4.210 | 279,930 | -0.15(-3.44%) |
Mar 07, 2022 | 4.530 | 4.540 | 4.270 | 4.360 | 145,229 | -0.11(-2.46%) |
Mar 04, 2022 | 4.720 | 4.750 | 4.400 | 4.470 | 210,712 | -0.27(-5.70%) |
Mar 03, 2022 | 4.790 | 4.790 | 4.670 | 4.740 | 186,635 | -0.01(-0.21%) |
Mar 02, 2022 | 4.780 | 4.965 | 4.650 | 4.750 | 166,237 | -0.01(-0.21%) |