Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.230 | 4.230 | 4.040 | 4.070 | 107,159 | -0.16(-3.78%) |
May 27, 2022 | 4.140 | 4.280 | 4.100 | 4.230 | 87,056 | +0.07(+1.68%) |
May 26, 2022 | 3.920 | 4.340 | 3.850 | 4.160 | 154,414 | +0.27(+6.94%) |
May 25, 2022 | 4.020 | 4.130 | 3.890 | 3.890 | 82,170 | -0.11(-2.75%) |
May 24, 2022 | 3.930 | 4.040 | 3.850 | 4.000 | 153,392 | -0.02(-0.50%) |
May 23, 2022 | 3.990 | 4.056 | 3.910 | 4.020 | 55,000 | +0.01(+0.25%) |
May 20, 2022 | 4.150 | 4.190 | 3.963 | 4.010 | 92,834 | -0.15(-3.61%) |
May 19, 2022 | 4.140 | 4.270 | 4.070 | 4.160 | 119,981 | +0.01(+0.24%) |
May 18, 2022 | 4.150 | 4.240 | 4.030 | 4.150 | 171,504 | -0.10(-2.35%) |
May 17, 2022 | 4.130 | 4.260 | 4.040 | 4.250 | 145,812 | +0.23(+5.72%) |
May 16, 2022 | 3.990 | 4.170 | 3.910 | 4.020 | 165,523 | +0.02(+0.50%) |
May 13, 2022 | 3.600 | 4.025 | 3.600 | 4.000 | 225,652 | +0.43(+12.04%) |
May 12, 2022 | 3.420 | 3.720 | 3.413 | 3.570 | 357,894 | +0.06(+1.71%) |
May 11, 2022 | 3.760 | 3.835 | 3.500 | 3.510 | 253,880 | -0.26(-6.77%) |
May 10, 2022 | 4.020 | 4.068 | 3.725 | 3.765 | 450,576 | -0.12(-3.21%) |
May 09, 2022 | 4.210 | 4.270 | 3.870 | 3.890 | 279,151 | -0.42(-9.74%) |
May 06, 2022 | 4.550 | 4.550 | 4.190 | 4.310 | 373,944 | -0.30(-6.51%) |
May 05, 2022 | 4.860 | 4.976 | 4.480 | 4.610 | 304,536 | -0.24(-4.95%) |
May 04, 2022 | 5.190 | 5.200 | 4.780 | 4.850 | 457,148 | -0.32(-6.19%) |
May 03, 2022 | 5.190 | 5.230 | 5.040 | 5.170 | 116,437 | -0.02(-0.39%) |
May 02, 2022 | 5.040 | 5.260 | 5.010 | 5.190 | 119,232 | +0.11(+2.17%) |
Apr 29, 2022 | 5.150 | 5.300 | 5.020 | 5.080 | 98,836 | -0.18(-3.42%) |
Apr 28, 2022 | 5.010 | 5.260 | 4.840 | 5.260 | 197,315 | +0.29(+5.84%) |
Apr 27, 2022 | 5.100 | 5.250 | 4.910 | 4.970 | 283,353 | -0.14(-2.64%) |
Apr 26, 2022 | 5.120 | 5.160 | 5.030 | 5.105 | 121,281 | -0.02(-0.49%) |
Apr 25, 2022 | 5.060 | 5.250 | 4.995 | 5.130 | 226,850 | +0.02(+0.39%) |
Apr 22, 2022 | 5.100 | 5.160 | 5.000 | 5.110 | 131,293 | -0.01(-0.20%) |
Apr 21, 2022 | 5.440 | 5.460 | 5.070 | 5.120 | 195,671 | -0.26(-4.83%) |
Apr 20, 2022 | 5.410 | 5.500 | 5.220 | 5.380 | 111,541 | -0.02(-0.37%) |
Apr 19, 2022 | 5.510 | 5.610 | 5.340 | 5.400 | 183,934 | -0.14(-2.53%) |
Apr 18, 2022 | 5.730 | 5.730 | 5.490 | 5.540 | 151,657 | -0.25(-4.32%) |
Apr 14, 2022 | 5.760 | 5.830 | 5.590 | 5.790 | 217,705 | +0.04(+0.70%) |
Apr 13, 2022 | 5.480 | 5.830 | 5.420 | 5.750 | 186,517 | +0.33(+6.09%) |
Apr 12, 2022 | 5.590 | 5.590 | 5.303 | 5.420 | 224,699 | -0.09(-1.63%) |
Apr 11, 2022 | 5.770 | 5.780 | 5.450 | 5.510 | 364,356 | -0.30(-5.16%) |
Apr 08, 2022 | 5.970 | 5.980 | 5.800 | 5.810 | 150,290 | -0.16(-2.68%) |
Apr 07, 2022 | 5.960 | 6.135 | 5.830 | 5.970 | 194,485 | +0.02(+0.34%) |
Apr 06, 2022 | 5.710 | 6.190 | 5.690 | 5.950 | 395,122 | +0.15(+2.59%) |
Apr 05, 2022 | 5.980 | 6.070 | 5.690 | 5.800 | 198,774 | -0.15(-2.52%) |
Apr 04, 2022 | 5.580 | 5.960 | 5.560 | 5.950 | 221,124 | +0.40(+7.21%) |
Apr 01, 2022 | 5.660 | 6.000 | 5.500 | 5.550 | 288,745 | -0.04(-0.72%) |
Mar 31, 2022 | 5.760 | 5.850 | 5.560 | 5.590 | 248,423 | -0.18(-3.12%) |
Mar 30, 2022 | 6.000 | 6.150 | 5.720 | 5.770 | 271,552 | -0.24(-3.99%) |
Mar 29, 2022 | 5.650 | 6.150 | 5.520 | 6.010 | 397,834 | +0.41(+7.32%) |
Mar 28, 2022 | 5.690 | 5.776 | 5.520 | 5.600 | 163,623 | -0.10(-1.75%) |
Mar 25, 2022 | 5.980 | 6.000 | 5.595 | 5.700 | 309,430 | -0.23(-3.88%) |
Mar 24, 2022 | 5.810 | 6.020 | 5.620 | 5.930 | 319,080 | +0.12(+2.07%) |
Mar 23, 2022 | 5.630 | 5.920 | 5.511 | 5.810 | 172,642 | +0.09(+1.57%) |
Mar 22, 2022 | 5.590 | 5.840 | 5.582 | 5.720 | 214,406 | +0.13(+2.33%) |
Mar 21, 2022 | 5.590 | 5.750 | 5.530 | 5.590 | 190,165 | -0.07(-1.24%) |
Mar 18, 2022 | 5.490 | 5.870 | 5.420 | 5.660 | 398,811 | +0.00(+0.00%) |
Mar 17, 2022 | 5.190 | 5.940 | 5.185 | 5.660 | 1,012,195 | +0.40(+7.60%) |
Mar 16, 2022 | 5.000 | 5.410 | 4.940 | 5.260 | 904,215 | +0.28(+5.62%) |
Mar 15, 2022 | 4.910 | 5.600 | 4.840 | 4.980 | 2,203,847 | +0.39(+8.50%) |
Mar 14, 2022 | 4.100 | 4.710 | 4.000 | 4.590 | 1,300,542 | +0.81(+21.43%) |
Mar 11, 2022 | 4.040 | 4.100 | 3.780 | 3.780 | 175,701 | -0.18(-4.55%) |
Mar 10, 2022 | 3.760 | 3.990 | 3.760 | 3.960 | 216,339 | +0.17(+4.49%) |
Mar 09, 2022 | 3.500 | 3.930 | 3.475 | 3.790 | 284,196 | +0.37(+10.82%) |
Mar 08, 2022 | 3.330 | 3.540 | 3.250 | 3.420 | 126,917 | +0.10(+3.01%) |
Mar 07, 2022 | 3.270 | 3.400 | 3.250 | 3.320 | 107,191 | +0.08(+2.47%) |
Mar 04, 2022 | 3.370 | 3.430 | 3.210 | 3.240 | 126,138 | -0.17(-4.99%) |
Mar 03, 2022 | 3.600 | 3.610 | 3.370 | 3.410 | 139,260 | -0.16(-4.48%) |
Mar 02, 2022 | 3.600 | 3.600 | 3.470 | 3.570 | 114,245 | +0.01(+0.28%) |