Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.100 | 4.460 | 3.860 | 3.980 | 3,143,446 | -0.09(-2.21%) |
May 27, 2022 | 3.930 | 4.090 | 3.930 | 4.070 | 873,231 | +0.17(+4.36%) |
May 26, 2022 | 3.830 | 4.050 | 3.825 | 3.900 | 503,318 | +0.06(+1.56%) |
May 25, 2022 | 3.720 | 3.890 | 3.680 | 3.840 | 935,283 | +0.07(+1.86%) |
May 24, 2022 | 3.820 | 3.840 | 3.670 | 3.770 | 482,207 | -0.10(-2.58%) |
May 23, 2022 | 4.030 | 4.080 | 3.835 | 3.870 | 328,560 | -0.13(-3.25%) |
May 20, 2022 | 4.002 | 4.090 | 3.835 | 4.000 | 648,465 | +0.03(+0.76%) |
May 19, 2022 | 3.900 | 4.145 | 3.900 | 3.970 | 474,285 | +0.05(+1.28%) |
May 18, 2022 | 4.080 | 4.190 | 3.860 | 3.920 | 686,236 | -0.20(-4.85%) |
May 17, 2022 | 4.150 | 4.220 | 3.980 | 4.120 | 616,225 | +0.08(+1.98%) |
May 16, 2022 | 3.700 | 4.130 | 3.550 | 4.040 | 965,151 | +0.40(+10.99%) |
May 13, 2022 | 3.330 | 3.730 | 3.330 | 3.640 | 1,027,297 | +0.39(+12.00%) |
May 12, 2022 | 3.060 | 3.350 | 3.050 | 3.250 | 1,692,012 | +0.12(+3.83%) |
May 11, 2022 | 3.380 | 3.400 | 3.050 | 3.130 | 1,488,747 | -0.26(-7.67%) |
May 10, 2022 | 3.490 | 3.600 | 3.310 | 3.390 | 1,545,787 | +0.05(+1.50%) |
May 09, 2022 | 3.780 | 3.780 | 3.330 | 3.340 | 1,024,127 | -0.52(-13.47%) |
May 06, 2022 | 4.000 | 4.050 | 3.670 | 3.860 | 599,262 | -0.15(-3.74%) |
May 05, 2022 | 4.350 | 4.350 | 3.975 | 4.010 | 1,089,654 | -0.37(-8.45%) |
May 04, 2022 | 4.430 | 4.440 | 4.120 | 4.380 | 871,765 | -0.02(-0.45%) |
May 03, 2022 | 4.760 | 4.800 | 4.290 | 4.400 | 1,080,038 | -0.18(-3.93%) |
May 02, 2022 | 4.300 | 4.600 | 4.190 | 4.580 | 1,172,087 | +0.29(+6.76%) |
Apr 29, 2022 | 4.430 | 4.660 | 4.280 | 4.290 | 495,119 | -0.13(-2.94%) |
Apr 28, 2022 | 4.600 | 4.640 | 4.220 | 4.420 | 623,866 | -0.18(-3.91%) |
Apr 27, 2022 | 4.640 | 4.770 | 4.530 | 4.600 | 345,308 | +0.00(+0.00%) |
Apr 26, 2022 | 4.960 | 5.000 | 4.580 | 4.600 | 631,191 | -0.37(-7.44%) |
Apr 25, 2022 | 4.720 | 5.000 | 4.711 | 4.970 | 790,187 | +0.19(+3.97%) |
Apr 22, 2022 | 4.880 | 4.900 | 4.760 | 4.780 | 656,891 | -0.10(-2.05%) |
Apr 21, 2022 | 5.180 | 5.200 | 4.870 | 4.880 | 830,885 | -0.21(-4.13%) |
Apr 20, 2022 | 5.220 | 5.220 | 5.010 | 5.090 | 720,670 | -0.10(-1.93%) |
Apr 19, 2022 | 5.160 | 5.290 | 5.000 | 5.190 | 1,022,653 | +0.08(+1.57%) |
Apr 18, 2022 | 5.340 | 5.410 | 5.060 | 5.110 | 466,668 | -0.21(-3.95%) |
Apr 14, 2022 | 5.220 | 5.440 | 5.130 | 5.320 | 491,073 | +0.13(+2.50%) |
Apr 13, 2022 | 5.110 | 5.310 | 5.060 | 5.190 | 1,105,932 | +0.27(+5.49%) |
Apr 12, 2022 | 4.850 | 4.990 | 4.840 | 4.920 | 607,560 | +0.11(+2.29%) |
Apr 11, 2022 | 4.920 | 4.960 | 4.770 | 4.810 | 678,678 | -0.14(-2.83%) |
Apr 08, 2022 | 4.890 | 5.020 | 4.695 | 4.950 | 754,430 | +0.08(+1.64%) |
Apr 07, 2022 | 4.950 | 4.950 | 4.620 | 4.870 | 700,116 | -0.05(-1.02%) |
Apr 06, 2022 | 4.960 | 5.050 | 4.835 | 4.920 | 836,427 | -0.15(-2.86%) |
Apr 05, 2022 | 5.270 | 5.420 | 4.970 | 5.065 | 1,313,184 | -0.24(-4.61%) |
Apr 04, 2022 | 5.330 | 5.400 | 5.160 | 5.310 | 1,758,598 | -0.01(-0.19%) |
Apr 01, 2022 | 5.080 | 5.340 | 5.050 | 5.320 | 801,319 | +0.23(+4.52%) |
Mar 31, 2022 | 5.300 | 5.340 | 5.025 | 5.090 | 778,092 | -0.25(-4.68%) |
Mar 30, 2022 | 5.210 | 5.600 | 5.090 | 5.340 | 1,278,792 | -0.08(-1.48%) |
Mar 29, 2022 | 5.020 | 5.440 | 5.010 | 5.420 | 1,297,062 | +0.45(+9.05%) |
Mar 28, 2022 | 5.140 | 5.190 | 4.820 | 4.970 | 782,869 | -0.10(-1.97%) |
Mar 25, 2022 | 5.200 | 5.200 | 4.950 | 5.070 | 696,662 | -0.07(-1.36%) |
Mar 24, 2022 | 5.200 | 5.250 | 4.960 | 5.140 | 828,853 | -0.02(-0.39%) |
Mar 23, 2022 | 5.430 | 5.490 | 5.150 | 5.160 | 1,005,943 | -0.39(-7.03%) |
Mar 22, 2022 | 5.300 | 5.580 | 5.250 | 5.550 | 812,499 | +0.27(+5.11%) |
Mar 21, 2022 | 5.740 | 5.740 | 5.060 | 5.280 | 1,170,114 | -0.37(-6.55%) |
Mar 18, 2022 | 5.420 | 5.798 | 5.420 | 5.650 | 952,256 | +0.12(+2.17%) |
Mar 17, 2022 | 5.220 | 5.580 | 5.030 | 5.530 | 731,629 | +0.33(+6.35%) |
Mar 16, 2022 | 5.010 | 5.280 | 4.970 | 5.200 | 1,174,349 | +0.26(+5.26%) |
Mar 15, 2022 | 5.010 | 5.100 | 4.810 | 4.940 | 677,177 | -0.13(-2.56%) |
Mar 14, 2022 | 5.220 | 5.230 | 4.970 | 5.070 | 749,010 | -0.15(-2.87%) |
Mar 11, 2022 | 5.400 | 5.400 | 5.170 | 5.220 | 498,824 | -0.14(-2.61%) |
Mar 10, 2022 | 5.460 | 5.530 | 5.200 | 5.360 | 851,948 | -0.20(-3.60%) |
Mar 09, 2022 | 5.150 | 5.570 | 5.150 | 5.560 | 624,075 | +0.52(+10.32%) |
Mar 08, 2022 | 4.970 | 5.260 | 4.830 | 5.040 | 658,036 | +0.07(+1.41%) |
Mar 07, 2022 | 5.060 | 5.190 | 4.920 | 4.970 | 547,063 | -0.15(-2.93%) |
Mar 04, 2022 | 5.450 | 5.500 | 5.080 | 5.120 | 589,836 | -0.44(-7.91%) |
Mar 03, 2022 | 5.770 | 5.810 | 5.450 | 5.560 | 749,290 | -0.09(-1.59%) |
Mar 02, 2022 | 5.800 | 5.800 | 5.430 | 5.650 | 439,528 | -0.15(-2.59%) |