Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.715 | 3.950 | 3.497 | 3.497 | 21,795 | -0.28(-7.48%) |
May 27, 2022 | 3.900 | 3.900 | 3.700 | 3.780 | 16,267 | +0.13(+3.56%) |
May 26, 2022 | 3.615 | 3.850 | 3.494 | 3.650 | 44,148 | -0.21(-5.49%) |
May 25, 2022 | 4.248 | 4.428 | 3.700 | 3.862 | 49,214 | -0.19(-4.64%) |
May 24, 2022 | 3.740 | 4.080 | 3.740 | 4.050 | 39,403 | +0.08(+2.02%) |
May 23, 2022 | 4.030 | 4.165 | 3.930 | 3.970 | 47,927 | -0.03(-0.75%) |
May 20, 2022 | 4.450 | 4.480 | 3.660 | 4.000 | 81,319 | -0.38(-8.57%) |
May 19, 2022 | 3.800 | 4.440 | 3.778 | 4.375 | 81,100 | +0.62(+16.67%) |
May 18, 2022 | 3.230 | 3.939 | 3.230 | 3.750 | 101,889 | +0.19(+5.19%) |
May 17, 2022 | 3.991 | 3.991 | 3.445 | 3.565 | 45,517 | +0.36(+11.32%) |
May 16, 2022 | 2.990 | 3.750 | 2.930 | 3.203 | 115,328 | +0.33(+11.59%) |
May 13, 2022 | 2.880 | 3.000 | 2.643 | 2.870 | 34,913 | +0.30(+11.79%) |
May 12, 2022 | 2.980 | 2.980 | 2.487 | 2.567 | 48,627 | -0.30(-10.32%) |
May 11, 2022 | 2.912 | 3.289 | 2.760 | 2.863 | 207,312 | +0.23(+8.74%) |
May 10, 2022 | 2.620 | 2.633 | 2.476 | 2.633 | 40,784 | +0.13(+5.31%) |
May 09, 2022 | 2.642 | 2.700 | 2.500 | 2.500 | 80,697 | -0.18(-6.72%) |
May 06, 2022 | 2.630 | 2.720 | 2.516 | 2.680 | 68,465 | -0.04(-1.47%) |
May 05, 2022 | 2.900 | 2.900 | 2.676 | 2.720 | 48,771 | -0.03(-1.09%) |
May 04, 2022 | 2.915 | 3.119 | 2.700 | 2.750 | 55,200 | -0.01(-0.36%) |
May 03, 2022 | 2.400 | 2.975 | 2.400 | 2.760 | 73,429 | +0.11(+4.02%) |
May 02, 2022 | 2.780 | 3.030 | 2.491 | 2.653 | 119,259 | -0.41(-13.39%) |
Apr 29, 2022 | 3.480 | 3.480 | 2.500 | 3.064 | 157,466 | -0.15(-4.69%) |
Apr 28, 2022 | 3.340 | 3.340 | 2.681 | 3.214 | 398,902 | -0.20(-5.73%) |
Apr 27, 2022 | 3.600 | 3.660 | 3.290 | 3.409 | 198,580 | -0.29(-7.85%) |
Apr 26, 2022 | 4.040 | 4.069 | 3.650 | 3.700 | 117,861 | -0.21(-5.27%) |
Apr 25, 2022 | 4.505 | 4.505 | 3.900 | 3.906 | 91,629 | -0.51(-11.64%) |
Apr 22, 2022 | 4.500 | 4.545 | 4.420 | 4.420 | 154,838 | -0.10(-2.21%) |
Apr 21, 2022 | 4.601 | 4.635 | 4.450 | 4.520 | 73,217 | -0.09(-1.95%) |
Apr 20, 2022 | 4.710 | 4.710 | 4.500 | 4.610 | 34,236 | -0.06(-1.26%) |
Apr 19, 2022 | 4.730 | 4.798 | 4.560 | 4.669 | 27,805 | -0.04(-0.87%) |
Apr 18, 2022 | 5.000 | 5.000 | 4.586 | 4.710 | 44,253 | +0.11(+2.39%) |
Apr 14, 2022 | 4.715 | 4.780 | 4.560 | 4.600 | 46,415 | -0.18(-3.77%) |
Apr 13, 2022 | 4.807 | 4.850 | 4.690 | 4.780 | 49,694 | +0.14(+3.02%) |
Apr 12, 2022 | 4.660 | 4.788 | 4.400 | 4.640 | 71,304 | -0.09(-1.90%) |
Apr 11, 2022 | 5.150 | 5.330 | 4.650 | 4.730 | 116,265 | -0.37(-7.23%) |
Apr 08, 2022 | 4.150 | 5.099 | 3.982 | 5.099 | 208,682 | +0.90(+21.34%) |
Apr 07, 2022 | 4.750 | 4.750 | 4.120 | 4.202 | 142,341 | -0.25(-5.57%) |
Apr 06, 2022 | 5.230 | 5.690 | 3.810 | 4.450 | 452,572 | -0.57(-11.33%) |
Apr 05, 2022 | 5.891 | 5.892 | 4.996 | 5.019 | 151,521 | -0.82(-14.06%) |
Apr 04, 2022 | 5.900 | 6.010 | 5.742 | 5.840 | 85,672 | -0.01(-0.17%) |
Apr 01, 2022 | 5.750 | 5.980 | 5.730 | 5.850 | 89,078 | +0.17(+2.99%) |
Mar 31, 2022 | 5.630 | 5.780 | 5.580 | 5.680 | 138,143 | +0.05(+0.89%) |
Mar 30, 2022 | 5.840 | 5.940 | 5.250 | 5.630 | 64,371 | +0.15(+2.74%) |
Mar 29, 2022 | 6.000 | 6.000 | 5.000 | 5.480 | 226,281 | -0.43(-7.28%) |
Mar 28, 2022 | 5.175 | 5.950 | 5.100 | 5.910 | 268,806 | +0.89(+17.73%) |
Mar 25, 2022 | 4.600 | 5.365 | 4.580 | 5.020 | 155,780 | +0.44(+9.61%) |
Mar 24, 2022 | 4.550 | 4.580 | 4.370 | 4.580 | 151,913 | +0.12(+2.69%) |
Mar 23, 2022 | 4.390 | 4.500 | 4.280 | 4.460 | 123,752 | +0.07(+1.59%) |
Mar 22, 2022 | 4.130 | 4.390 | 4.130 | 4.390 | 127,341 | +0.27(+6.55%) |
Mar 21, 2022 | 4.015 | 4.170 | 3.862 | 4.120 | 137,394 | +0.19(+4.83%) |
Mar 18, 2022 | 3.861 | 3.960 | 3.640 | 3.930 | 76,515 | +0.05(+1.29%) |
Mar 17, 2022 | 3.816 | 3.930 | 3.775 | 3.880 | 37,056 | +0.09(+2.51%) |
Mar 16, 2022 | 3.836 | 3.860 | 3.750 | 3.785 | 42,847 | -0.00(-0.13%) |
Mar 15, 2022 | 3.844 | 3.870 | 3.650 | 3.790 | 63,453 | -0.06(-1.56%) |
Mar 14, 2022 | 3.674 | 3.870 | 3.635 | 3.850 | 144,671 | +0.25(+6.94%) |
Mar 11, 2022 | 3.580 | 3.692 | 3.580 | 3.600 | 32,343 | -0.01(-0.25%) |
Mar 10, 2022 | 3.310 | 3.611 | 3.144 | 3.609 | 74,089 | +0.19(+5.53%) |
Mar 09, 2022 | 3.280 | 3.420 | 3.230 | 3.420 | 64,024 | +0.22(+6.82%) |
Mar 08, 2022 | 2.990 | 3.430 | 2.990 | 3.201 | 64,634 | -0.20(-5.84%) |
Mar 07, 2022 | 3.450 | 3.540 | 3.350 | 3.400 | 106,750 | -0.05(-1.45%) |
Mar 04, 2022 | 3.200 | 3.480 | 3.200 | 3.450 | 76,764 | +0.25(+7.92%) |
Mar 03, 2022 | 3.540 | 3.940 | 3.030 | 3.197 | 193,121 | -0.60(-15.87%) |
Mar 02, 2022 | 3.891 | 3.900 | 3.750 | 3.800 | 62,720 | +0.00(+0.00%) |