Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.660 | 3.890 | 3.660 | 3.840 | 378,860 | +0.16(+4.35%) |
May 27, 2022 | 3.590 | 3.740 | 3.540 | 3.680 | 415,645 | +0.13(+3.66%) |
May 26, 2022 | 3.260 | 3.730 | 3.210 | 3.550 | 720,770 | +0.31(+9.57%) |
May 25, 2022 | 3.000 | 3.390 | 2.990 | 3.240 | 476,944 | +0.24(+8.00%) |
May 24, 2022 | 3.030 | 3.190 | 2.940 | 3.000 | 462,380 | -0.05(-1.64%) |
May 23, 2022 | 2.840 | 3.230 | 2.765 | 3.050 | 496,181 | +0.23(+8.16%) |
May 20, 2022 | 2.900 | 2.927 | 2.750 | 2.820 | 322,659 | -0.02(-0.70%) |
May 19, 2022 | 2.880 | 3.020 | 2.760 | 2.840 | 482,979 | -0.07(-2.41%) |
May 18, 2022 | 3.110 | 3.110 | 2.860 | 2.910 | 419,978 | -0.15(-4.90%) |
May 17, 2022 | 3.030 | 3.340 | 3.000 | 3.060 | 629,456 | +0.06(+2.00%) |
May 16, 2022 | 3.160 | 3.440 | 2.990 | 3.000 | 344,738 | -0.18(-5.66%) |
May 13, 2022 | 3.100 | 3.310 | 3.100 | 3.180 | 594,023 | +0.15(+4.95%) |
May 12, 2022 | 2.860 | 3.090 | 2.785 | 3.030 | 354,118 | +0.02(+0.66%) |
May 11, 2022 | 3.140 | 3.265 | 2.940 | 3.010 | 392,230 | -0.08(-2.59%) |
May 10, 2022 | 3.680 | 3.820 | 2.820 | 3.090 | 480,165 | -0.62(-16.71%) |
May 09, 2022 | 3.360 | 3.990 | 3.360 | 3.710 | 561,790 | +0.17(+4.80%) |
May 06, 2022 | 3.770 | 3.770 | 3.410 | 3.540 | 228,276 | -0.23(-6.10%) |
May 05, 2022 | 3.890 | 3.890 | 3.710 | 3.770 | 172,794 | -0.17(-4.31%) |
May 04, 2022 | 3.910 | 4.090 | 3.760 | 3.940 | 270,314 | +0.04(+1.03%) |
May 03, 2022 | 3.920 | 4.015 | 3.850 | 3.900 | 138,513 | -0.07(-1.76%) |
May 02, 2022 | 3.870 | 4.080 | 3.870 | 3.970 | 332,422 | +0.06(+1.53%) |
Apr 29, 2022 | 4.050 | 4.050 | 3.830 | 3.910 | 324,789 | -0.08(-2.01%) |
Apr 28, 2022 | 4.080 | 4.200 | 3.940 | 3.990 | 189,029 | -0.04(-0.99%) |
Apr 27, 2022 | 4.170 | 4.215 | 3.940 | 4.030 | 380,575 | -0.07(-1.71%) |
Apr 26, 2022 | 4.400 | 4.410 | 4.070 | 4.100 | 304,621 | -0.29(-6.61%) |
Apr 25, 2022 | 4.330 | 4.480 | 4.260 | 4.390 | 246,117 | +0.00(+0.00%) |
Apr 22, 2022 | 4.330 | 4.430 | 4.250 | 4.390 | 167,675 | +0.02(+0.46%) |
Apr 21, 2022 | 4.590 | 4.775 | 4.340 | 4.370 | 260,993 | -0.23(-5.00%) |
Apr 20, 2022 | 4.510 | 4.970 | 4.440 | 4.600 | 384,155 | +0.13(+2.91%) |
Apr 19, 2022 | 4.540 | 4.740 | 4.430 | 4.470 | 235,047 | -0.04(-0.89%) |
Apr 18, 2022 | 4.550 | 4.750 | 4.420 | 4.510 | 292,855 | -0.08(-1.74%) |
Apr 14, 2022 | 4.130 | 4.590 | 4.080 | 4.590 | 348,099 | +0.43(+10.34%) |
Apr 13, 2022 | 3.890 | 4.240 | 3.850 | 4.160 | 245,202 | +0.29(+7.49%) |
Apr 12, 2022 | 3.630 | 3.970 | 3.560 | 3.870 | 251,364 | +0.27(+7.50%) |
Apr 11, 2022 | 3.920 | 3.920 | 3.580 | 3.600 | 225,231 | -0.32(-8.16%) |
Apr 08, 2022 | 4.480 | 4.480 | 3.750 | 3.920 | 814,181 | -0.48(-10.91%) |
Apr 07, 2022 | 4.730 | 4.730 | 4.180 | 4.400 | 477,711 | -0.37(-7.76%) |
Apr 06, 2022 | 5.290 | 5.435 | 4.580 | 4.770 | 240,653 | -0.52(-9.83%) |
Apr 05, 2022 | 5.510 | 5.530 | 5.060 | 5.290 | 285,373 | -0.37(-6.54%) |
Apr 04, 2022 | 5.610 | 5.780 | 5.490 | 5.660 | 192,462 | +0.20(+3.66%) |
Apr 01, 2022 | 5.280 | 5.720 | 5.280 | 5.460 | 320,087 | +0.11(+2.06%) |
Mar 31, 2022 | 5.680 | 5.680 | 5.130 | 5.350 | 272,911 | -0.24(-4.29%) |
Mar 30, 2022 | 5.720 | 5.880 | 5.530 | 5.590 | 138,644 | -0.23(-3.95%) |
Mar 29, 2022 | 5.510 | 5.980 | 5.490 | 5.820 | 156,845 | +0.26(+4.68%) |
Mar 28, 2022 | 5.250 | 5.610 | 5.130 | 5.560 | 141,413 | +0.32(+6.11%) |
Mar 25, 2022 | 5.410 | 5.540 | 5.157 | 5.240 | 118,386 | -0.19(-3.50%) |
Mar 24, 2022 | 5.180 | 5.450 | 4.940 | 5.430 | 252,742 | +0.21(+4.02%) |
Mar 23, 2022 | 5.250 | 5.430 | 5.090 | 5.220 | 258,804 | -0.02(-0.38%) |
Mar 22, 2022 | 6.220 | 6.510 | 5.180 | 5.240 | 533,561 | -0.70(-11.78%) |
Mar 21, 2022 | 6.000 | 6.170 | 5.690 | 5.940 | 440,731 | +0.02(+0.34%) |
Mar 18, 2022 | 5.000 | 5.990 | 5.000 | 5.920 | 337,976 | +0.84(+16.54%) |
Mar 17, 2022 | 5.070 | 5.110 | 4.860 | 5.080 | 251,814 | +0.08(+1.60%) |
Mar 16, 2022 | 4.680 | 5.020 | 4.500 | 5.000 | 183,290 | +0.42(+9.17%) |
Mar 15, 2022 | 4.520 | 5.050 | 4.320 | 4.580 | 174,078 | +0.06(+1.33%) |
Mar 14, 2022 | 4.890 | 4.890 | 4.470 | 4.520 | 81,694 | -0.35(-7.19%) |
Mar 11, 2022 | 4.860 | 5.060 | 4.720 | 4.870 | 138,463 | -0.02(-0.41%) |
Mar 10, 2022 | 5.490 | 5.490 | 4.690 | 4.890 | 194,323 | -0.62(-11.25%) |
Mar 09, 2022 | 5.630 | 5.630 | 5.290 | 5.510 | 233,929 | +0.01(+0.18%) |
Mar 08, 2022 | 5.810 | 5.820 | 5.410 | 5.500 | 199,408 | -0.27(-4.68%) |
Mar 07, 2022 | 7.430 | 7.430 | 5.765 | 5.770 | 201,852 | -1.70(-22.76%) |
Mar 04, 2022 | 7.520 | 7.550 | 7.161 | 7.470 | 148,298 | -0.08(-1.06%) |
Mar 03, 2022 | 7.610 | 7.620 | 7.240 | 7.550 | 68,599 | -0.03(-0.40%) |
Mar 02, 2022 | 7.360 | 7.620 | 7.200 | 7.580 | 61,303 | +0.22(+2.99%) |