Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.820 | 2.860 | 2.700 | 2.800 | 21,007 | -0.02(-0.71%) |
May 27, 2022 | 2.920 | 2.920 | 2.800 | 2.820 | 20,863 | -0.20(-6.62%) |
May 26, 2022 | 3.000 | 3.020 | 2.800 | 3.020 | 22,167 | +0.04(+1.34%) |
May 25, 2022 | 2.700 | 2.980 | 2.700 | 2.980 | 31,725 | +0.22(+7.97%) |
May 24, 2022 | 2.780 | 2.780 | 2.700 | 2.760 | 9,061 | -0.04(-1.43%) |
May 23, 2022 | 2.840 | 2.840 | 2.780 | 2.800 | 10,166 | -0.04(-1.41%) |
May 20, 2022 | 2.800 | 2.860 | 2.640 | 2.840 | 23,660 | -0.02(-0.70%) |
May 19, 2022 | 3.060 | 3.060 | 2.820 | 2.860 | 16,075 | -0.14(-4.67%) |
May 18, 2022 | 3.460 | 3.560 | 2.800 | 3.000 | 25,319 | -0.46(-13.29%) |
May 17, 2022 | 3.620 | 3.700 | 3.320 | 3.460 | 20,514 | -0.20(-5.46%) |
May 16, 2022 | 3.920 | 3.920 | 3.500 | 3.660 | 16,639 | -0.14(-3.68%) |
May 13, 2022 | 3.660 | 3.800 | 3.500 | 3.800 | 38,291 | +0.06(+1.60%) |
May 12, 2022 | 3.920 | 4.020 | 3.700 | 3.740 | 20,582 | -0.28(-6.97%) |
May 11, 2022 | 4.000 | 4.260 | 4.000 | 4.020 | 30,544 | -0.02(-0.50%) |
May 10, 2022 | 4.020 | 4.300 | 4.020 | 4.040 | 24,610 | -0.04(-0.98%) |
May 09, 2022 | 4.100 | 4.160 | 4.020 | 4.080 | 21,144 | -0.08(-1.92%) |
May 06, 2022 | 4.160 | 4.400 | 4.060 | 4.160 | 27,544 | +0.00(+0.00%) |
May 05, 2022 | 4.400 | 4.580 | 4.060 | 4.160 | 25,510 | -0.20(-4.59%) |
May 04, 2022 | 4.280 | 4.440 | 4.060 | 4.360 | 20,643 | +0.02(+0.46%) |
May 03, 2022 | 4.300 | 4.520 | 4.200 | 4.340 | 19,470 | -0.04(-0.91%) |
May 02, 2022 | 4.600 | 4.600 | 4.200 | 4.380 | 19,268 | -0.22(-4.78%) |
Apr 29, 2022 | 4.480 | 4.600 | 4.240 | 4.600 | 17,167 | +0.18(+4.07%) |
Apr 28, 2022 | 4.560 | 4.580 | 4.240 | 4.420 | 9,164 | +0.04(+0.91%) |
Apr 27, 2022 | 4.400 | 4.720 | 4.220 | 4.380 | 16,198 | -0.04(-0.90%) |
Apr 26, 2022 | 4.420 | 4.600 | 4.400 | 4.420 | 13,209 | +0.02(+0.45%) |
Apr 25, 2022 | 5.080 | 5.080 | 4.040 | 4.400 | 30,304 | -0.36(-7.56%) |
Apr 22, 2022 | 4.700 | 4.940 | 4.560 | 4.760 | 25,270 | +0.24(+5.31%) |
Apr 21, 2022 | 4.860 | 4.860 | 4.460 | 4.520 | 15,641 | -0.50(-9.96%) |
Apr 20, 2022 | 4.840 | 5.120 | 4.300 | 5.020 | 39,880 | +0.12(+2.45%) |
Apr 19, 2022 | 4.640 | 5.180 | 4.600 | 4.900 | 28,692 | +0.12(+2.51%) |
Apr 18, 2022 | 4.540 | 4.780 | 4.440 | 4.780 | 24,953 | +0.20(+4.37%) |
Apr 14, 2022 | 4.460 | 4.680 | 4.420 | 4.580 | 14,394 | +0.04(+0.88%) |
Apr 13, 2022 | 4.520 | 4.600 | 4.420 | 4.540 | 8,090 | -0.02(-0.44%) |
Apr 12, 2022 | 4.680 | 4.740 | 4.400 | 4.560 | 27,754 | -0.18(-3.80%) |
Apr 11, 2022 | 4.520 | 4.740 | 4.400 | 4.740 | 31,276 | +0.16(+3.49%) |
Apr 08, 2022 | 4.520 | 4.580 | 4.480 | 4.580 | 12,716 | +0.00(+0.00%) |
Apr 07, 2022 | 4.640 | 4.640 | 4.500 | 4.580 | 13,819 | -0.18(-3.78%) |
Apr 06, 2022 | 4.600 | 4.760 | 4.440 | 4.760 | 47,676 | +0.12(+2.59%) |
Apr 05, 2022 | 4.680 | 4.780 | 4.500 | 4.640 | 26,003 | -0.14(-2.93%) |
Apr 04, 2022 | 4.760 | 4.780 | 4.500 | 4.780 | 27,092 | +0.12(+2.58%) |
Apr 01, 2022 | 4.660 | 4.780 | 4.480 | 4.660 | 47,229 | -0.08(-1.69%) |
Mar 31, 2022 | 4.900 | 4.900 | 4.540 | 4.740 | 20,110 | -0.10(-2.07%) |
Mar 30, 2022 | 4.800 | 4.840 | 4.740 | 4.840 | 19,473 | -0.06(-1.22%) |
Mar 29, 2022 | 4.760 | 4.960 | 4.740 | 4.900 | 30,756 | +0.04(+0.82%) |
Mar 28, 2022 | 4.900 | 5.145 | 4.700 | 4.860 | 42,963 | -0.54(-10.00%) |
Mar 25, 2022 | 5.460 | 5.460 | 4.400 | 5.400 | 175,408 | +0.36(+7.14%) |
Mar 24, 2022 | 5.160 | 5.160 | 4.880 | 5.040 | 50,998 | -0.02(-0.40%) |
Mar 23, 2022 | 5.040 | 5.100 | 4.900 | 5.060 | 22,788 | -0.04(-0.78%) |
Mar 22, 2022 | 5.100 | 5.200 | 4.900 | 5.100 | 21,469 | -0.04(-0.78%) |
Mar 21, 2022 | 5.100 | 5.200 | 5.040 | 5.140 | 33,816 | +0.10(+1.98%) |
Mar 18, 2022 | 5.520 | 5.520 | 4.820 | 5.040 | 16,138 | -0.04(-0.79%) |
Mar 17, 2022 | 5.480 | 5.840 | 4.800 | 5.080 | 71,276 | -0.44(-7.97%) |
Mar 16, 2022 | 5.600 | 5.685 | 5.300 | 5.520 | 21,989 | -0.12(-2.13%) |
Mar 15, 2022 | 5.680 | 5.880 | 5.340 | 5.640 | 29,634 | -0.12(-2.08%) |
Mar 14, 2022 | 5.960 | 6.080 | 5.440 | 5.760 | 26,519 | -0.34(-5.57%) |
Mar 11, 2022 | 5.780 | 6.380 | 5.780 | 6.100 | 31,467 | +0.38(+6.64%) |
Mar 10, 2022 | 5.920 | 6.400 | 5.340 | 5.720 | 62,212 | -0.36(-5.92%) |
Mar 09, 2022 | 5.660 | 6.482 | 5.580 | 6.080 | 69,933 | +0.28(+4.83%) |
Mar 08, 2022 | 5.800 | 5.860 | 5.420 | 5.800 | 23,646 | -0.18(-3.01%) |
Mar 07, 2022 | 5.600 | 5.980 | 5.202 | 5.980 | 47,716 | -0.16(-2.61%) |
Mar 04, 2022 | 6.440 | 6.560 | 5.820 | 6.140 | 44,869 | -0.12(-1.92%) |
Mar 03, 2022 | 6.080 | 6.600 | 6.080 | 6.260 | 50,898 | -0.38(-5.72%) |
Mar 02, 2022 | 6.340 | 6.740 | 6.000 | 6.640 | 53,377 | -0.14(-2.06%) |