Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.630 | 5.770 | 5.350 | 5.570 | 2,326,932 | +0.54(+10.74%) |
May 27, 2022 | 5.200 | 5.205 | 5.010 | 5.030 | 1,159,250 | -0.10(-1.95%) |
May 26, 2022 | 4.990 | 5.290 | 4.960 | 5.130 | 996,319 | +0.22(+4.48%) |
May 25, 2022 | 4.840 | 4.980 | 4.825 | 4.910 | 944,727 | +0.05(+1.03%) |
May 24, 2022 | 4.860 | 5.060 | 4.670 | 4.860 | 1,294,693 | -0.05(-1.02%) |
May 23, 2022 | 5.090 | 5.100 | 4.840 | 4.910 | 1,119,333 | -0.15(-2.96%) |
May 20, 2022 | 5.150 | 5.190 | 4.890 | 5.060 | 1,275,601 | -0.49(-8.83%) |
May 19, 2022 | 5.030 | 5.690 | 4.990 | 5.550 | 1,569,513 | +0.64(+13.03%) |
May 18, 2022 | 5.170 | 5.239 | 4.786 | 4.910 | 837,071 | -0.07(-1.41%) |
May 17, 2022 | 5.580 | 5.635 | 4.910 | 4.980 | 1,865,172 | -0.30(-5.68%) |
May 16, 2022 | 5.060 | 5.447 | 5.010 | 5.280 | 2,004,082 | +0.39(+7.98%) |
May 13, 2022 | 4.740 | 4.915 | 4.645 | 4.890 | 1,501,368 | +0.67(+15.88%) |
May 12, 2022 | 4.300 | 4.330 | 4.070 | 4.220 | 638,186 | -0.16(-3.65%) |
May 11, 2022 | 4.370 | 4.559 | 4.280 | 4.380 | 1,207,514 | +0.42(+10.61%) |
May 10, 2022 | 4.100 | 4.220 | 3.850 | 3.960 | 735,178 | -0.09(-2.22%) |
May 09, 2022 | 4.380 | 4.450 | 3.990 | 4.050 | 1,226,839 | -0.55(-11.96%) |
May 06, 2022 | 4.730 | 4.766 | 4.470 | 4.600 | 908,132 | +0.14(+3.14%) |
May 05, 2022 | 4.660 | 4.740 | 4.270 | 4.460 | 621,127 | -0.04(-0.89%) |
May 04, 2022 | 4.560 | 4.588 | 4.260 | 4.500 | 710,847 | -0.12(-2.60%) |
May 03, 2022 | 4.080 | 4.630 | 4.070 | 4.620 | 1,690,039 | +0.79(+20.63%) |
May 02, 2022 | 3.820 | 3.895 | 3.690 | 3.830 | 399,711 | -0.04(-1.03%) |
Apr 29, 2022 | 4.150 | 4.230 | 3.760 | 3.870 | 981,832 | -0.13(-3.25%) |
Apr 28, 2022 | 3.890 | 4.080 | 3.770 | 4.000 | 805,462 | +0.31(+8.40%) |
Apr 27, 2022 | 3.740 | 3.880 | 3.670 | 3.690 | 561,992 | -0.08(-2.12%) |
Apr 26, 2022 | 3.720 | 3.910 | 3.620 | 3.770 | 471,895 | +0.09(+2.45%) |
Apr 25, 2022 | 3.700 | 3.760 | 3.410 | 3.680 | 1,389,395 | -0.22(-5.64%) |
Apr 22, 2022 | 4.100 | 4.280 | 3.880 | 3.900 | 1,019,827 | -0.19(-4.65%) |
Apr 21, 2022 | 4.390 | 4.455 | 4.010 | 4.090 | 928,976 | -0.26(-5.98%) |
Apr 20, 2022 | 4.270 | 4.450 | 4.165 | 4.350 | 676,252 | +0.02(+0.46%) |
Apr 19, 2022 | 4.310 | 4.430 | 4.080 | 4.330 | 1,558,495 | -0.34(-7.28%) |
Apr 18, 2022 | 4.700 | 5.070 | 4.570 | 4.670 | 1,707,504 | -0.03(-0.64%) |
Apr 14, 2022 | 4.560 | 4.830 | 4.470 | 4.700 | 1,425,473 | +0.18(+3.98%) |
Apr 13, 2022 | 4.510 | 4.750 | 4.300 | 4.520 | 1,751,029 | +0.10(+2.26%) |
Apr 12, 2022 | 4.050 | 4.490 | 4.030 | 4.420 | 1,769,828 | +0.33(+8.07%) |
Apr 11, 2022 | 3.990 | 4.219 | 3.910 | 4.090 | 1,277,673 | -0.29(-6.62%) |
Apr 08, 2022 | 3.920 | 4.490 | 3.880 | 4.380 | 1,466,042 | +0.50(+12.89%) |
Apr 07, 2022 | 4.050 | 4.137 | 3.830 | 3.880 | 939,954 | -0.23(-5.60%) |
Apr 06, 2022 | 4.120 | 4.288 | 4.000 | 4.110 | 914,339 | +0.05(+1.23%) |
Apr 05, 2022 | 4.400 | 4.460 | 4.010 | 4.060 | 1,215,901 | -0.53(-11.55%) |
Apr 04, 2022 | 4.130 | 4.860 | 4.100 | 4.590 | 3,381,708 | +0.54(+13.33%) |
Apr 01, 2022 | 3.740 | 4.180 | 3.680 | 4.050 | 4,325,972 | +0.70(+20.90%) |
Mar 31, 2022 | 3.340 | 3.440 | 3.330 | 3.350 | 492,531 | +0.00(+0.00%) |
Mar 30, 2022 | 3.400 | 3.500 | 3.260 | 3.350 | 807,464 | +0.04(+1.21%) |
Mar 29, 2022 | 3.190 | 3.355 | 3.160 | 3.310 | 341,243 | +0.06(+1.85%) |
Mar 28, 2022 | 3.350 | 3.370 | 3.190 | 3.250 | 689,473 | -0.20(-5.80%) |
Mar 25, 2022 | 3.340 | 3.465 | 3.330 | 3.450 | 1,088,766 | +0.08(+2.37%) |
Mar 24, 2022 | 3.470 | 3.500 | 3.270 | 3.370 | 758,294 | +0.03(+0.90%) |
Mar 23, 2022 | 3.330 | 3.450 | 3.280 | 3.340 | 716,112 | +0.04(+1.21%) |
Mar 22, 2022 | 3.400 | 3.440 | 3.260 | 3.300 | 511,449 | -0.12(-3.51%) |
Mar 21, 2022 | 3.290 | 3.480 | 3.290 | 3.420 | 980,312 | +0.22(+6.87%) |
Mar 18, 2022 | 3.090 | 3.210 | 3.060 | 3.200 | 511,806 | +0.10(+3.23%) |
Mar 17, 2022 | 3.000 | 3.220 | 3.000 | 3.100 | 935,358 | +0.14(+4.73%) |
Mar 16, 2022 | 2.930 | 3.020 | 2.870 | 2.960 | 478,012 | -0.03(-1.00%) |
Mar 15, 2022 | 2.740 | 3.090 | 2.635 | 2.990 | 1,097,220 | +0.16(+5.65%) |
Mar 14, 2022 | 3.050 | 3.085 | 2.820 | 2.830 | 1,128,569 | -0.40(-12.38%) |
Mar 11, 2022 | 3.140 | 3.480 | 3.090 | 3.230 | 1,315,689 | -0.07(-2.12%) |
Mar 10, 2022 | 3.380 | 3.470 | 3.200 | 3.300 | 2,361,206 | +0.08(+2.48%) |
Mar 09, 2022 | 3.410 | 3.500 | 3.020 | 3.220 | 2,765,253 | +0.00(+0.00%) |
Mar 08, 2022 | 3.850 | 3.880 | 2.800 | 3.220 | 6,699,527 | -0.69(-17.65%) |
Mar 07, 2022 | 3.180 | 4.069 | 3.150 | 3.910 | 8,085,140 | +0.78(+24.92%) |
Mar 04, 2022 | 2.720 | 3.320 | 2.680 | 3.130 | 5,830,879 | +0.53(+20.38%) |
Mar 03, 2022 | 2.620 | 2.750 | 2.555 | 2.600 | 1,911,838 | -0.05(-1.89%) |
Mar 02, 2022 | 2.560 | 2.740 | 2.370 | 2.650 | 5,933,561 | +0.52(+24.41%) |