Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.000 | 4.495 | 3.860 | 4.440 | 6,147,658 | +0.40(+9.90%) |
May 27, 2022 | 4.060 | 4.180 | 3.900 | 4.040 | 1,167,680 | -0.06(-1.46%) |
May 26, 2022 | 3.910 | 4.200 | 3.855 | 4.100 | 792,194 | +0.15(+3.80%) |
May 25, 2022 | 3.850 | 3.995 | 3.510 | 3.950 | 957,183 | +0.04(+1.02%) |
May 24, 2022 | 3.840 | 4.025 | 3.561 | 3.910 | 2,096,533 | +0.26(+7.12%) |
May 23, 2022 | 3.840 | 3.910 | 3.600 | 3.650 | 591,781 | -0.05(-1.35%) |
May 20, 2022 | 3.730 | 3.950 | 3.660 | 3.700 | 605,932 | +0.05(+1.37%) |
May 19, 2022 | 3.600 | 3.800 | 3.590 | 3.650 | 460,806 | +0.02(+0.55%) |
May 18, 2022 | 3.770 | 3.870 | 3.610 | 3.630 | 525,065 | -0.17(-4.47%) |
May 17, 2022 | 3.610 | 3.840 | 3.480 | 3.800 | 725,405 | +0.27(+7.65%) |
May 16, 2022 | 3.490 | 3.710 | 3.380 | 3.530 | 907,631 | +0.07(+2.02%) |
May 13, 2022 | 2.900 | 3.540 | 2.880 | 3.460 | 1,096,129 | +0.65(+23.13%) |
May 12, 2022 | 2.810 | 2.865 | 2.520 | 2.810 | 1,035,579 | -0.01(-0.35%) |
May 11, 2022 | 3.060 | 3.130 | 2.770 | 2.820 | 578,001 | -0.23(-7.54%) |
May 10, 2022 | 3.190 | 3.360 | 3.020 | 3.050 | 463,491 | -0.11(-3.48%) |
May 09, 2022 | 3.560 | 3.655 | 3.070 | 3.160 | 623,686 | -0.46(-12.71%) |
May 06, 2022 | 3.770 | 3.870 | 3.590 | 3.620 | 216,355 | -0.18(-4.74%) |
May 05, 2022 | 3.870 | 3.870 | 3.700 | 3.800 | 162,519 | -0.16(-4.04%) |
May 04, 2022 | 3.910 | 3.970 | 3.680 | 3.960 | 204,943 | +0.10(+2.59%) |
May 03, 2022 | 3.840 | 3.950 | 3.750 | 3.860 | 179,549 | +0.01(+0.26%) |
May 02, 2022 | 3.680 | 3.930 | 3.660 | 3.850 | 266,155 | +0.16(+4.34%) |
Apr 29, 2022 | 3.930 | 4.070 | 3.680 | 3.690 | 376,701 | -0.17(-4.40%) |
Apr 28, 2022 | 3.750 | 3.900 | 3.645 | 3.860 | 194,217 | +0.12(+3.21%) |
Apr 27, 2022 | 3.870 | 3.973 | 3.730 | 3.740 | 269,802 | -0.17(-4.35%) |
Apr 26, 2022 | 4.090 | 4.210 | 3.840 | 3.910 | 558,613 | -0.14(-3.46%) |
Apr 25, 2022 | 3.940 | 4.070 | 3.825 | 4.050 | 419,732 | +0.14(+3.58%) |
Apr 22, 2022 | 3.680 | 3.930 | 3.635 | 3.910 | 342,487 | +0.21(+5.68%) |
Apr 21, 2022 | 3.830 | 3.840 | 3.700 | 3.700 | 300,711 | -0.15(-3.90%) |
Apr 20, 2022 | 3.950 | 4.044 | 3.720 | 3.850 | 243,136 | -0.12(-3.02%) |
Apr 19, 2022 | 3.790 | 4.090 | 3.780 | 3.970 | 667,613 | +0.14(+3.66%) |
Apr 18, 2022 | 3.990 | 4.070 | 3.800 | 3.830 | 496,109 | -0.21(-5.32%) |
Apr 14, 2022 | 4.130 | 4.130 | 3.730 | 4.045 | 869,542 | -0.08(-2.06%) |
Apr 13, 2022 | 4.020 | 4.180 | 3.770 | 4.130 | 704,264 | +0.15(+3.77%) |
Apr 12, 2022 | 4.160 | 4.160 | 3.956 | 3.980 | 221,990 | -0.10(-2.45%) |
Apr 11, 2022 | 4.130 | 4.150 | 4.010 | 4.080 | 233,191 | -0.07(-1.69%) |
Apr 08, 2022 | 4.200 | 4.340 | 4.090 | 4.150 | 252,735 | -0.13(-3.04%) |
Apr 07, 2022 | 4.100 | 4.360 | 4.050 | 4.280 | 352,637 | +0.13(+3.13%) |
Apr 06, 2022 | 4.200 | 4.250 | 4.040 | 4.150 | 619,207 | -0.13(-3.04%) |
Apr 05, 2022 | 4.570 | 4.674 | 4.150 | 4.280 | 1,171,737 | -0.26(-5.73%) |
Apr 04, 2022 | 4.790 | 4.790 | 4.490 | 4.540 | 737,487 | -0.30(-6.20%) |
Apr 01, 2022 | 4.870 | 5.100 | 4.790 | 4.840 | 277,247 | -0.10(-2.02%) |
Mar 31, 2022 | 4.700 | 4.970 | 4.510 | 4.940 | 522,421 | +0.20(+4.22%) |
Mar 30, 2022 | 4.850 | 4.980 | 4.670 | 4.740 | 735,175 | -0.19(-3.85%) |
Mar 29, 2022 | 4.770 | 4.990 | 4.770 | 4.930 | 408,783 | +0.15(+3.14%) |
Mar 28, 2022 | 4.970 | 5.100 | 4.740 | 4.780 | 293,926 | -0.20(-4.02%) |
Mar 25, 2022 | 5.120 | 5.155 | 4.730 | 4.980 | 924,017 | -0.13(-2.54%) |
Mar 24, 2022 | 5.150 | 5.330 | 5.010 | 5.110 | 404,323 | -0.03(-0.58%) |
Mar 23, 2022 | 5.400 | 5.469 | 5.110 | 5.140 | 404,350 | -0.33(-6.03%) |
Mar 22, 2022 | 5.680 | 5.680 | 5.440 | 5.470 | 208,020 | -0.17(-3.01%) |
Mar 21, 2022 | 5.220 | 5.660 | 5.080 | 5.640 | 449,141 | +0.45(+8.67%) |
Mar 18, 2022 | 5.200 | 5.330 | 5.080 | 5.190 | 1,396,288 | -0.03(-0.57%) |
Mar 17, 2022 | 5.110 | 5.410 | 4.950 | 5.220 | 492,942 | +0.11(+2.15%) |
Mar 16, 2022 | 5.180 | 5.250 | 4.933 | 5.110 | 425,669 | -0.08(-1.54%) |
Mar 15, 2022 | 4.970 | 5.235 | 4.910 | 5.190 | 278,135 | +0.21(+4.22%) |
Mar 14, 2022 | 4.980 | 5.030 | 4.790 | 4.980 | 347,441 | -0.05(-0.99%) |
Mar 11, 2022 | 5.160 | 5.220 | 5.000 | 5.030 | 325,197 | -0.14(-2.71%) |
Mar 10, 2022 | 5.250 | 5.335 | 5.000 | 5.170 | 348,995 | -0.25(-4.61%) |
Mar 09, 2022 | 5.230 | 5.490 | 5.110 | 5.420 | 375,770 | +0.20(+3.83%) |
Mar 08, 2022 | 5.300 | 5.430 | 4.970 | 5.220 | 384,371 | -0.16(-2.97%) |
Mar 07, 2022 | 5.560 | 5.635 | 5.095 | 5.380 | 857,039 | -0.28(-4.95%) |
Mar 04, 2022 | 5.610 | 5.740 | 5.095 | 5.660 | 556,752 | -0.10(-1.74%) |
Mar 03, 2022 | 6.230 | 6.280 | 5.690 | 5.760 | 358,045 | -0.51(-8.13%) |
Mar 02, 2022 | 6.250 | 6.500 | 6.200 | 6.270 | 127,155 | -0.07(-1.10%) |