Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.230 | 3.230 | 3.000 | 3.040 | 71,175 | -0.18(-5.59%) |
May 27, 2022 | 3.080 | 3.250 | 3.027 | 3.220 | 62,068 | +0.08(+2.55%) |
May 26, 2022 | 2.730 | 3.450 | 2.570 | 3.140 | 119,316 | +0.54(+20.77%) |
May 25, 2022 | 2.500 | 2.610 | 2.480 | 2.600 | 18,358 | +0.09(+3.59%) |
May 24, 2022 | 2.440 | 2.550 | 2.410 | 2.510 | 90,413 | +0.06(+2.45%) |
May 23, 2022 | 2.300 | 2.450 | 2.280 | 2.450 | 232,586 | +0.17(+7.46%) |
May 20, 2022 | 2.220 | 2.410 | 2.205 | 2.280 | 118,268 | +0.04(+1.79%) |
May 19, 2022 | 2.520 | 2.560 | 2.220 | 2.240 | 103,783 | -0.20(-8.20%) |
May 18, 2022 | 2.500 | 2.600 | 2.360 | 2.440 | 52,828 | -0.07(-2.79%) |
May 17, 2022 | 2.590 | 2.690 | 2.500 | 2.510 | 31,750 | -0.01(-0.40%) |
May 16, 2022 | 2.640 | 2.690 | 2.454 | 2.520 | 83,887 | -0.05(-1.95%) |
May 13, 2022 | 2.700 | 2.700 | 2.500 | 2.570 | 52,445 | -0.01(-0.39%) |
May 12, 2022 | 2.710 | 2.770 | 2.445 | 2.580 | 146,243 | -0.13(-4.80%) |
May 11, 2022 | 3.240 | 3.320 | 2.640 | 2.710 | 82,540 | -0.60(-18.13%) |
May 10, 2022 | 3.650 | 3.649 | 3.300 | 3.310 | 38,296 | -0.39(-10.54%) |
May 09, 2022 | 3.790 | 3.940 | 3.650 | 3.700 | 26,198 | -0.23(-5.85%) |
May 06, 2022 | 3.960 | 3.970 | 3.860 | 3.930 | 7,165 | +0.01(+0.26%) |
May 05, 2022 | 3.800 | 4.010 | 3.800 | 3.920 | 36,118 | -0.03(-0.76%) |
May 04, 2022 | 3.940 | 4.110 | 3.810 | 3.950 | 92,640 | +0.03(+0.77%) |
May 03, 2022 | 3.870 | 3.920 | 3.760 | 3.920 | 23,166 | +0.10(+2.62%) |
May 02, 2022 | 3.790 | 3.870 | 3.650 | 3.820 | 35,175 | -0.06(-1.55%) |
Apr 29, 2022 | 3.810 | 3.940 | 3.690 | 3.880 | 20,546 | +0.09(+2.37%) |
Apr 28, 2022 | 3.540 | 3.850 | 3.490 | 3.790 | 25,116 | +0.23(+6.46%) |
Apr 27, 2022 | 3.580 | 3.610 | 3.360 | 3.560 | 47,972 | -0.02(-0.56%) |
Apr 26, 2022 | 3.700 | 3.730 | 3.530 | 3.580 | 52,129 | -0.16(-4.28%) |
Apr 25, 2022 | 3.800 | 3.860 | 3.540 | 3.740 | 41,222 | -0.15(-3.86%) |
Apr 22, 2022 | 3.880 | 3.940 | 3.735 | 3.890 | 77,254 | +0.01(+0.26%) |
Apr 21, 2022 | 4.230 | 4.240 | 3.760 | 3.880 | 82,032 | -0.18(-4.43%) |
Apr 20, 2022 | 3.670 | 4.330 | 3.670 | 4.060 | 152,258 | +0.58(+16.67%) |
Apr 19, 2022 | 3.840 | 4.000 | 3.480 | 3.480 | 34,877 | -0.33(-8.66%) |
Apr 18, 2022 | 3.850 | 3.900 | 3.740 | 3.810 | 30,841 | -0.08(-2.06%) |
Apr 14, 2022 | 3.960 | 4.030 | 3.880 | 3.890 | 41,769 | -0.09(-2.26%) |
Apr 13, 2022 | 3.840 | 4.160 | 3.840 | 3.980 | 32,836 | +0.12(+3.11%) |
Apr 12, 2022 | 4.140 | 4.190 | 3.834 | 3.860 | 52,227 | -0.29(-6.99%) |
Apr 11, 2022 | 4.310 | 4.310 | 4.130 | 4.150 | 11,777 | -0.14(-3.26%) |
Apr 08, 2022 | 4.300 | 4.320 | 4.140 | 4.290 | 29,406 | +0.00(+0.00%) |
Apr 07, 2022 | 4.420 | 4.429 | 4.170 | 4.290 | 23,103 | -0.01(-0.23%) |
Apr 06, 2022 | 4.350 | 4.400 | 4.120 | 4.300 | 66,939 | -0.10(-2.27%) |
Apr 05, 2022 | 4.300 | 4.500 | 4.240 | 4.400 | 686,085 | +0.20(+4.76%) |
Apr 04, 2022 | 4.280 | 4.370 | 4.100 | 4.200 | 44,198 | -0.01(-0.24%) |
Apr 01, 2022 | 4.550 | 4.850 | 4.200 | 4.210 | 150,895 | -0.78(-15.63%) |
Mar 31, 2022 | 5.040 | 5.060 | 4.980 | 4.990 | 16,439 | -0.01(-0.20%) |
Mar 30, 2022 | 5.020 | 5.100 | 4.970 | 5.000 | 23,689 | +0.02(+0.40%) |
Mar 29, 2022 | 5.000 | 5.070 | 4.960 | 4.980 | 51,193 | +0.01(+0.20%) |
Mar 28, 2022 | 4.900 | 5.000 | 4.880 | 4.970 | 31,440 | +0.12(+2.47%) |
Mar 25, 2022 | 4.930 | 4.980 | 4.700 | 4.850 | 35,077 | -0.08(-1.62%) |
Mar 24, 2022 | 4.955 | 5.010 | 4.930 | 4.930 | 21,629 | -0.06(-1.20%) |
Mar 23, 2022 | 5.000 | 5.070 | 4.980 | 4.990 | 15,044 | -0.04(-0.80%) |
Mar 22, 2022 | 5.060 | 5.160 | 5.000 | 5.030 | 27,642 | +0.02(+0.40%) |
Mar 21, 2022 | 5.000 | 5.070 | 4.990 | 5.010 | 20,080 | +0.01(+0.20%) |
Mar 18, 2022 | 4.960 | 5.110 | 4.960 | 5.000 | 35,251 | -0.01(-0.20%) |
Mar 17, 2022 | 5.090 | 5.100 | 4.890 | 5.010 | 56,449 | +0.01(+0.20%) |
Mar 16, 2022 | 4.970 | 5.130 | 4.970 | 5.000 | 15,333 | +0.04(+0.81%) |
Mar 15, 2022 | 4.990 | 5.000 | 4.940 | 4.960 | 153,379 | +0.10(+2.06%) |
Mar 14, 2022 | 4.850 | 5.060 | 4.620 | 4.860 | 80,466 | -0.14(-2.80%) |
Mar 11, 2022 | 5.060 | 5.110 | 4.960 | 5.000 | 11,798 | -0.02(-0.40%) |
Mar 10, 2022 | 5.010 | 5.080 | 4.970 | 5.020 | 37,040 | +0.02(+0.40%) |
Mar 09, 2022 | 4.949 | 5.110 | 4.949 | 5.000 | 63,297 | +0.08(+1.63%) |
Mar 08, 2022 | 5.040 | 5.100 | 4.850 | 4.920 | 74,501 | -0.04(-0.81%) |
Mar 07, 2022 | 5.250 | 5.295 | 4.960 | 4.960 | 29,827 | -0.26(-4.98%) |
Mar 04, 2022 | 5.210 | 5.320 | 5.180 | 5.220 | 25,356 | -0.05(-0.95%) |
Mar 03, 2022 | 5.300 | 5.300 | 5.240 | 5.270 | 11,978 | +0.02(+0.38%) |
Mar 02, 2022 | 5.320 | 5.370 | 5.250 | 5.250 | 18,342 | -0.05(-0.94%) |