Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.500 | 4.580 | 4.035 | 4.050 | 1,075,313 | -0.45(-10.00%) |
May 27, 2022 | 4.190 | 4.640 | 4.180 | 4.500 | 900,385 | +0.35(+8.43%) |
May 26, 2022 | 3.990 | 4.255 | 3.880 | 4.150 | 695,461 | +0.16(+4.01%) |
May 25, 2022 | 3.840 | 4.140 | 3.730 | 3.990 | 704,925 | +0.13(+3.37%) |
May 24, 2022 | 3.880 | 3.885 | 3.640 | 3.860 | 787,818 | -0.09(-2.28%) |
May 23, 2022 | 3.960 | 3.960 | 3.590 | 3.950 | 703,786 | +0.12(+3.13%) |
May 20, 2022 | 4.140 | 4.210 | 3.650 | 3.830 | 799,229 | -0.31(-7.49%) |
May 19, 2022 | 3.740 | 4.190 | 3.740 | 4.140 | 1,410,359 | +0.35(+9.23%) |
May 18, 2022 | 3.510 | 4.140 | 3.490 | 3.790 | 2,804,486 | +0.33(+9.54%) |
May 17, 2022 | 3.050 | 3.480 | 3.000 | 3.460 | 1,319,505 | +0.50(+16.89%) |
May 16, 2022 | 3.210 | 3.300 | 2.945 | 2.960 | 871,213 | -0.28(-8.64%) |
May 13, 2022 | 2.820 | 3.240 | 2.820 | 3.240 | 875,909 | +0.44(+15.71%) |
May 12, 2022 | 2.750 | 2.940 | 2.500 | 2.800 | 932,303 | -0.03(-1.06%) |
May 11, 2022 | 2.680 | 3.140 | 2.600 | 2.830 | 830,623 | -0.04(-1.39%) |
May 10, 2022 | 2.810 | 2.930 | 2.115 | 2.870 | 2,348,406 | -0.42(-12.77%) |
May 09, 2022 | 3.540 | 3.570 | 3.195 | 3.290 | 593,772 | -0.36(-9.86%) |
May 06, 2022 | 3.620 | 3.660 | 3.420 | 3.650 | 488,762 | -0.01(-0.27%) |
May 05, 2022 | 3.780 | 3.830 | 3.380 | 3.660 | 864,125 | -0.15(-3.94%) |
May 04, 2022 | 3.560 | 3.820 | 3.320 | 3.810 | 1,415,182 | +0.27(+7.63%) |
May 03, 2022 | 3.120 | 3.570 | 2.990 | 3.540 | 1,383,845 | +0.46(+14.94%) |
May 02, 2022 | 2.780 | 3.090 | 2.730 | 3.080 | 1,215,563 | +0.28(+10.00%) |
Apr 29, 2022 | 2.880 | 3.040 | 2.770 | 2.800 | 1,037,164 | -0.14(-4.76%) |
Apr 28, 2022 | 2.870 | 2.960 | 2.690 | 2.940 | 1,099,673 | +0.08(+2.80%) |
Apr 27, 2022 | 2.900 | 3.015 | 2.820 | 2.860 | 915,154 | -0.06(-2.05%) |
Apr 26, 2022 | 3.030 | 3.070 | 2.870 | 2.920 | 1,041,560 | -0.17(-5.50%) |
Apr 25, 2022 | 2.900 | 3.100 | 2.830 | 3.090 | 1,244,460 | +0.06(+1.98%) |
Apr 22, 2022 | 2.970 | 3.100 | 2.881 | 3.030 | 2,473,383 | +0.04(+1.34%) |
Apr 21, 2022 | 3.060 | 3.090 | 2.800 | 2.990 | 2,416,205 | -0.22(-6.85%) |
Apr 20, 2022 | 3.480 | 3.570 | 3.170 | 3.210 | 1,254,417 | -0.22(-6.41%) |
Apr 19, 2022 | 3.430 | 3.581 | 3.360 | 3.430 | 868,951 | -0.02(-0.58%) |
Apr 18, 2022 | 3.550 | 3.565 | 3.380 | 3.450 | 868,091 | -0.14(-3.90%) |
Apr 14, 2022 | 3.770 | 3.800 | 3.570 | 3.590 | 1,342,206 | -0.20(-5.28%) |
Apr 13, 2022 | 3.750 | 3.825 | 3.580 | 3.790 | 1,090,768 | +0.03(+0.80%) |
Apr 12, 2022 | 3.960 | 4.050 | 3.750 | 3.760 | 1,320,361 | -0.17(-4.33%) |
Apr 11, 2022 | 3.930 | 4.115 | 3.830 | 3.930 | 1,564,861 | -0.03(-0.76%) |
Apr 08, 2022 | 4.320 | 4.320 | 3.680 | 3.960 | 3,406,205 | -0.67(-14.38%) |
Apr 07, 2022 | 4.840 | 4.840 | 4.400 | 4.625 | 856,093 | -0.26(-5.42%) |
Apr 06, 2022 | 4.950 | 5.010 | 4.600 | 4.890 | 850,057 | -0.03(-0.61%) |
Apr 05, 2022 | 5.420 | 5.420 | 4.890 | 4.920 | 696,038 | -0.43(-8.04%) |
Apr 04, 2022 | 5.130 | 5.550 | 5.130 | 5.350 | 748,502 | +0.22(+4.29%) |
Apr 01, 2022 | 5.010 | 5.278 | 4.960 | 5.130 | 955,772 | +0.20(+4.06%) |
Mar 31, 2022 | 4.970 | 5.100 | 4.800 | 4.930 | 1,126,148 | -0.04(-0.80%) |
Mar 30, 2022 | 5.340 | 5.375 | 4.940 | 4.970 | 1,330,724 | -0.36(-6.75%) |
Mar 29, 2022 | 6.090 | 6.095 | 5.280 | 5.330 | 1,856,598 | -0.52(-8.89%) |
Mar 28, 2022 | 6.090 | 6.190 | 5.610 | 5.850 | 853,879 | -0.24(-3.94%) |
Mar 25, 2022 | 6.470 | 6.490 | 5.930 | 6.090 | 482,393 | -0.36(-5.58%) |
Mar 24, 2022 | 6.290 | 6.600 | 6.200 | 6.450 | 738,348 | +0.30(+4.88%) |
Mar 23, 2022 | 6.260 | 6.470 | 5.910 | 6.150 | 890,695 | -0.19(-3.00%) |
Mar 22, 2022 | 6.510 | 6.750 | 6.245 | 6.340 | 831,806 | -0.18(-2.76%) |
Mar 21, 2022 | 6.540 | 6.650 | 6.270 | 6.520 | 1,213,178 | +0.03(+0.46%) |
Mar 18, 2022 | 6.490 | 6.715 | 6.410 | 6.490 | 3,797,157 | -0.15(-2.26%) |
Mar 17, 2022 | 6.190 | 6.825 | 6.150 | 6.640 | 1,824,419 | +0.37(+5.90%) |
Mar 16, 2022 | 5.640 | 6.290 | 5.640 | 6.270 | 1,659,185 | +0.65(+11.57%) |
Mar 15, 2022 | 4.730 | 5.650 | 4.650 | 5.620 | 1,420,486 | +0.67(+13.54%) |
Mar 14, 2022 | 5.400 | 5.400 | 4.920 | 4.950 | 1,301,870 | -0.49(-9.01%) |
Mar 11, 2022 | 5.690 | 5.830 | 5.380 | 5.440 | 986,093 | -0.19(-3.37%) |
Mar 10, 2022 | 5.470 | 5.760 | 5.430 | 5.630 | 535,112 | -0.02(-0.35%) |
Mar 09, 2022 | 5.380 | 5.780 | 5.220 | 5.650 | 1,943,956 | +0.33(+6.20%) |
Mar 08, 2022 | 4.940 | 5.400 | 4.530 | 5.320 | 2,082,637 | +0.65(+13.80%) |
Mar 07, 2022 | 4.250 | 4.690 | 4.250 | 4.675 | 1,055,372 | +0.47(+11.31%) |
Mar 04, 2022 | 4.700 | 4.750 | 4.100 | 4.200 | 994,101 | -0.49(-10.45%) |
Mar 03, 2022 | 4.490 | 4.699 | 4.300 | 4.690 | 621,372 | +0.20(+4.45%) |
Mar 02, 2022 | 4.670 | 4.670 | 4.170 | 4.490 | 1,178,026 | -0.15(-3.23%) |