Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.880 | 4.149 | 3.770 | 3.830 | 417,025 | -0.07(-1.79%) |
May 27, 2022 | 4.050 | 4.160 | 3.820 | 3.900 | 328,185 | -0.09(-2.26%) |
May 26, 2022 | 4.110 | 4.240 | 3.980 | 3.990 | 231,415 | -0.12(-2.92%) |
May 25, 2022 | 4.090 | 4.170 | 3.840 | 4.110 | 209,898 | -0.01(-0.24%) |
May 24, 2022 | 3.850 | 4.250 | 3.570 | 4.120 | 562,620 | +0.15(+3.78%) |
May 23, 2022 | 3.690 | 3.980 | 3.610 | 3.970 | 226,653 | +0.36(+9.97%) |
May 20, 2022 | 3.880 | 3.999 | 3.440 | 3.610 | 217,742 | -0.04(-1.10%) |
May 19, 2022 | 3.810 | 3.982 | 3.560 | 3.650 | 207,372 | -0.14(-3.69%) |
May 18, 2022 | 4.210 | 4.215 | 3.720 | 3.790 | 297,926 | -0.48(-11.24%) |
May 17, 2022 | 3.740 | 4.345 | 3.510 | 4.270 | 251,531 | +0.68(+18.94%) |
May 16, 2022 | 4.100 | 4.360 | 3.490 | 3.590 | 327,285 | -0.54(-13.08%) |
May 13, 2022 | 3.710 | 4.180 | 3.615 | 4.130 | 489,639 | +0.53(+14.72%) |
May 12, 2022 | 3.500 | 3.610 | 2.810 | 3.600 | 654,726 | -0.25(-6.49%) |
May 11, 2022 | 4.010 | 4.645 | 3.850 | 3.850 | 486,864 | -0.20(-4.94%) |
May 10, 2022 | 4.680 | 5.750 | 4.010 | 4.050 | 437,181 | -0.49(-10.79%) |
May 09, 2022 | 5.770 | 5.770 | 4.468 | 4.540 | 224,896 | -1.30(-22.26%) |
May 06, 2022 | 6.430 | 6.590 | 5.800 | 5.840 | 221,199 | -0.64(-9.88%) |
May 05, 2022 | 6.190 | 6.740 | 6.060 | 6.480 | 194,245 | +0.25(+4.01%) |
May 04, 2022 | 5.880 | 6.460 | 5.860 | 6.230 | 204,628 | +0.33(+5.59%) |
May 03, 2022 | 5.990 | 6.290 | 5.810 | 5.900 | 212,186 | +0.11(+1.90%) |
May 02, 2022 | 5.200 | 5.940 | 5.200 | 5.790 | 176,445 | +0.63(+12.21%) |
Apr 29, 2022 | 5.080 | 5.500 | 5.030 | 5.160 | 214,268 | -0.13(-2.46%) |
Apr 28, 2022 | 4.990 | 5.370 | 4.890 | 5.290 | 208,463 | +0.35(+7.09%) |
Apr 27, 2022 | 5.100 | 5.160 | 4.910 | 4.940 | 102,912 | -0.14(-2.76%) |
Apr 26, 2022 | 5.080 | 5.150 | 4.990 | 5.080 | 200,791 | -0.01(-0.20%) |
Apr 25, 2022 | 4.620 | 5.250 | 4.580 | 5.090 | 185,333 | +0.38(+8.07%) |
Apr 22, 2022 | 4.610 | 4.800 | 4.500 | 4.710 | 122,419 | +0.06(+1.29%) |
Apr 21, 2022 | 4.690 | 4.760 | 4.510 | 4.650 | 137,096 | +0.06(+1.31%) |
Apr 20, 2022 | 4.490 | 4.610 | 4.270 | 4.590 | 212,929 | +0.08(+1.77%) |
Apr 19, 2022 | 4.380 | 4.630 | 4.230 | 4.510 | 163,911 | +0.17(+3.92%) |
Apr 18, 2022 | 4.760 | 4.760 | 4.300 | 4.340 | 157,776 | -0.39(-8.25%) |
Apr 14, 2022 | 4.660 | 4.800 | 4.510 | 4.730 | 109,876 | +0.06(+1.28%) |
Apr 13, 2022 | 4.430 | 4.785 | 4.350 | 4.670 | 166,048 | +0.26(+5.90%) |
Apr 12, 2022 | 4.830 | 5.050 | 4.200 | 4.410 | 314,692 | -0.37(-7.74%) |
Apr 11, 2022 | 5.160 | 5.230 | 4.650 | 4.780 | 185,783 | -0.40(-7.72%) |
Apr 08, 2022 | 5.220 | 5.220 | 5.095 | 5.180 | 152,580 | -0.04(-0.77%) |
Apr 07, 2022 | 5.190 | 5.310 | 5.070 | 5.220 | 185,798 | +0.00(+0.00%) |
Apr 06, 2022 | 5.080 | 5.380 | 4.940 | 5.220 | 323,082 | +0.06(+1.16%) |
Apr 05, 2022 | 5.100 | 5.240 | 4.869 | 5.160 | 206,484 | +0.10(+1.98%) |
Apr 04, 2022 | 5.230 | 5.390 | 4.970 | 5.060 | 358,711 | -0.23(-4.35%) |
Apr 01, 2022 | 5.160 | 5.310 | 5.070 | 5.290 | 306,254 | +0.24(+4.75%) |
Mar 31, 2022 | 5.380 | 5.422 | 5.000 | 5.050 | 328,572 | -0.09(-1.75%) |
Mar 30, 2022 | 4.670 | 5.490 | 4.560 | 5.140 | 381,798 | +0.54(+11.74%) |
Mar 29, 2022 | 4.320 | 4.900 | 4.315 | 4.600 | 448,734 | +0.36(+8.49%) |
Mar 28, 2022 | 4.240 | 4.320 | 4.070 | 4.240 | 270,555 | -0.14(-3.20%) |
Mar 25, 2022 | 4.540 | 4.549 | 4.210 | 4.380 | 196,794 | -0.05(-1.13%) |
Mar 24, 2022 | 4.400 | 4.520 | 4.120 | 4.430 | 207,071 | +0.06(+1.37%) |
Mar 23, 2022 | 4.650 | 4.650 | 4.250 | 4.370 | 257,984 | -0.29(-6.22%) |
Mar 22, 2022 | 4.740 | 4.880 | 4.510 | 4.660 | 301,378 | -0.08(-1.69%) |
Mar 21, 2022 | 4.440 | 4.840 | 4.440 | 4.740 | 387,491 | +0.30(+6.76%) |
Mar 18, 2022 | 4.740 | 4.890 | 4.250 | 4.440 | 1,578,002 | -0.31(-6.53%) |
Mar 17, 2022 | 4.700 | 4.920 | 4.510 | 4.750 | 261,027 | +0.11(+2.37%) |
Mar 16, 2022 | 4.550 | 4.890 | 4.450 | 4.640 | 186,625 | +0.10(+2.20%) |
Mar 15, 2022 | 4.190 | 4.720 | 4.150 | 4.540 | 177,787 | +0.36(+8.61%) |
Mar 14, 2022 | 4.280 | 4.550 | 4.050 | 4.180 | 163,312 | -0.03(-0.71%) |
Mar 11, 2022 | 4.210 | 4.550 | 4.150 | 4.210 | 218,560 | +0.11(+2.68%) |
Mar 10, 2022 | 3.930 | 4.540 | 3.930 | 4.100 | 449,808 | +0.05(+1.23%) |
Mar 09, 2022 | 3.770 | 4.160 | 3.756 | 4.050 | 211,789 | +0.36(+9.76%) |
Mar 08, 2022 | 3.650 | 3.860 | 3.560 | 3.690 | 194,426 | +0.02(+0.54%) |
Mar 07, 2022 | 4.330 | 4.470 | 3.600 | 3.670 | 573,168 | -0.69(-15.83%) |
Mar 04, 2022 | 4.440 | 4.580 | 4.300 | 4.360 | 173,287 | -0.10(-2.24%) |
Mar 03, 2022 | 4.090 | 4.500 | 4.050 | 4.460 | 117,486 | +0.38(+9.31%) |
Mar 02, 2022 | 4.610 | 4.859 | 4.080 | 4.080 | 285,198 | -0.49(-10.72%) |