Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.990 | 4.170 | 3.870 | 4.020 | 189,815 | +0.45(+12.61%) |
May 27, 2022 | 3.360 | 3.600 | 3.360 | 3.570 | 70,948 | +0.21(+6.25%) |
May 26, 2022 | 3.270 | 3.510 | 3.270 | 3.360 | 152,091 | +0.12(+3.70%) |
May 25, 2022 | 3.210 | 3.330 | 3.030 | 3.240 | 105,856 | +0.06(+1.89%) |
May 24, 2022 | 3.390 | 3.450 | 3.150 | 3.180 | 85,442 | -0.30(-8.62%) |
May 23, 2022 | 3.540 | 3.540 | 3.390 | 3.480 | 28,899 | +0.00(+0.00%) |
May 20, 2022 | 3.570 | 3.600 | 3.255 | 3.480 | 45,944 | -0.03(-0.85%) |
May 19, 2022 | 3.270 | 3.660 | 3.270 | 3.510 | 53,446 | +0.15(+4.46%) |
May 18, 2022 | 3.690 | 3.720 | 3.240 | 3.360 | 145,659 | -0.30(-8.20%) |
May 17, 2022 | 3.240 | 3.840 | 3.240 | 3.660 | 121,537 | +0.48(+15.09%) |
May 16, 2022 | 3.270 | 3.390 | 3.150 | 3.180 | 148,732 | -0.17(-4.93%) |
May 13, 2022 | 3.120 | 3.570 | 3.000 | 3.345 | 399,508 | +0.23(+7.21%) |
May 12, 2022 | 3.390 | 3.660 | 2.550 | 3.120 | 825,758 | -0.96(-23.53%) |
May 11, 2022 | 4.260 | 4.496 | 4.080 | 4.080 | 151,178 | -0.36(-8.11%) |
May 10, 2022 | 4.800 | 4.805 | 4.395 | 4.440 | 92,293 | -0.30(-6.33%) |
May 09, 2022 | 5.250 | 5.250 | 4.710 | 4.740 | 108,077 | -0.63(-11.73%) |
May 06, 2022 | 5.340 | 5.550 | 5.205 | 5.370 | 65,354 | -0.21(-3.76%) |
May 05, 2022 | 6.030 | 6.030 | 5.250 | 5.580 | 227,580 | -0.63(-10.14%) |
May 04, 2022 | 6.270 | 6.300 | 5.685 | 6.210 | 63,421 | -0.03(-0.48%) |
May 03, 2022 | 5.910 | 6.330 | 5.880 | 6.240 | 81,552 | +0.24(+4.00%) |
May 02, 2022 | 5.580 | 6.030 | 5.564 | 6.000 | 53,393 | +0.36(+6.38%) |
Apr 29, 2022 | 5.610 | 6.000 | 5.610 | 5.640 | 64,962 | -0.06(-1.05%) |
Apr 28, 2022 | 5.670 | 5.700 | 5.310 | 5.700 | 49,672 | +0.15(+2.70%) |
Apr 27, 2022 | 5.550 | 5.760 | 5.460 | 5.550 | 69,660 | +0.00(+0.00%) |
Apr 26, 2022 | 5.760 | 5.805 | 5.370 | 5.550 | 106,195 | -0.33(-5.61%) |
Apr 25, 2022 | 5.700 | 5.910 | 5.580 | 5.880 | 75,594 | +0.15(+2.62%) |
Apr 22, 2022 | 5.910 | 5.910 | 5.640 | 5.730 | 90,692 | -0.18(-3.05%) |
Apr 21, 2022 | 6.600 | 6.630 | 5.835 | 5.910 | 195,785 | -0.57(-8.80%) |
Apr 20, 2022 | 6.870 | 6.870 | 6.420 | 6.480 | 139,280 | -0.42(-6.09%) |
Apr 19, 2022 | 6.570 | 6.990 | 6.540 | 6.900 | 144,729 | +0.27(+4.07%) |
Apr 18, 2022 | 6.810 | 6.870 | 6.540 | 6.630 | 90,531 | -0.30(-4.33%) |
Apr 14, 2022 | 7.410 | 7.500 | 6.870 | 6.930 | 79,095 | -0.42(-5.71%) |
Apr 13, 2022 | 7.230 | 7.590 | 7.140 | 7.350 | 128,508 | +0.18(+2.51%) |
Apr 12, 2022 | 7.440 | 7.740 | 7.140 | 7.170 | 92,344 | -0.21(-2.85%) |
Apr 11, 2022 | 7.530 | 7.590 | 7.200 | 7.380 | 92,983 | -0.24(-3.15%) |
Apr 08, 2022 | 7.860 | 7.888 | 7.560 | 7.620 | 46,799 | -0.36(-4.51%) |
Apr 07, 2022 | 8.250 | 8.250 | 7.650 | 7.980 | 82,818 | -0.27(-3.27%) |
Apr 06, 2022 | 8.700 | 8.715 | 8.070 | 8.250 | 181,551 | -0.69(-7.72%) |
Apr 05, 2022 | 9.330 | 9.390 | 8.730 | 8.940 | 121,717 | -0.39(-4.18%) |
Apr 04, 2022 | 8.700 | 9.420 | 8.550 | 9.330 | 162,358 | +0.69(+7.99%) |
Apr 01, 2022 | 8.820 | 9.075 | 8.460 | 8.640 | 116,575 | -0.09(-1.03%) |
Mar 31, 2022 | 8.640 | 9.180 | 8.308 | 8.730 | 232,627 | +0.09(+1.04%) |
Mar 30, 2022 | 8.790 | 9.135 | 8.475 | 8.640 | 136,900 | -0.27(-3.03%) |
Mar 29, 2022 | 8.970 | 9.000 | 8.490 | 8.910 | 116,828 | +0.09(+1.02%) |
Mar 28, 2022 | 8.940 | 9.360 | 8.700 | 8.820 | 208,209 | -0.06(-0.68%) |
Mar 25, 2022 | 8.850 | 9.030 | 8.490 | 8.880 | 219,822 | +0.03(+0.34%) |
Mar 24, 2022 | 8.490 | 9.060 | 8.400 | 8.850 | 363,324 | +0.15(+1.72%) |
Mar 23, 2022 | 7.680 | 8.910 | 7.500 | 8.700 | 1,096,523 | +1.41(+19.34%) |
Mar 22, 2022 | 7.200 | 7.495 | 7.080 | 7.290 | 106,784 | +0.36(+5.19%) |
Mar 21, 2022 | 7.410 | 7.410 | 6.750 | 6.930 | 107,758 | -0.45(-6.10%) |
Mar 18, 2022 | 6.870 | 7.530 | 6.780 | 7.380 | 148,127 | +0.42(+6.03%) |
Mar 17, 2022 | 6.420 | 6.990 | 6.120 | 6.960 | 113,352 | +0.54(+8.41%) |
Mar 16, 2022 | 6.120 | 6.465 | 6.060 | 6.420 | 93,953 | +0.36(+5.94%) |
Mar 15, 2022 | 5.820 | 6.060 | 5.520 | 6.060 | 60,355 | +0.33(+5.76%) |
Mar 14, 2022 | 6.120 | 6.120 | 5.520 | 5.730 | 110,953 | -0.33(-5.45%) |
Mar 11, 2022 | 6.270 | 6.330 | 5.910 | 6.060 | 87,027 | -0.15(-2.42%) |
Mar 10, 2022 | 6.600 | 6.600 | 6.073 | 6.210 | 100,099 | -0.39(-5.91%) |
Mar 09, 2022 | 6.210 | 6.750 | 6.180 | 6.600 | 123,286 | +0.72(+12.24%) |
Mar 08, 2022 | 5.970 | 6.150 | 5.850 | 5.880 | 92,997 | -0.12(-2.00%) |
Mar 07, 2022 | 6.060 | 6.152 | 5.910 | 6.000 | 198,194 | -0.03(-0.50%) |
Mar 04, 2022 | 6.270 | 6.345 | 5.970 | 6.030 | 165,843 | -0.42(-6.51%) |
Mar 03, 2022 | 6.900 | 6.900 | 6.420 | 6.450 | 89,030 | -0.36(-5.29%) |
Mar 02, 2022 | 6.810 | 6.930 | 6.600 | 6.810 | 55,887 | +0.00(+0.00%) |