Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.280 | 3.569 | 3.280 | 3.399 | 37,484 | +0.07(+2.23%) |
May 27, 2022 | 3.462 | 3.478 | 3.200 | 3.325 | 15,115 | +0.03(+0.76%) |
May 26, 2022 | 3.450 | 3.450 | 3.240 | 3.300 | 21,751 | -0.07(-2.08%) |
May 25, 2022 | 3.100 | 3.480 | 3.050 | 3.370 | 43,386 | +0.17(+5.35%) |
May 24, 2022 | 3.200 | 3.300 | 3.040 | 3.199 | 72,244 | -0.02(-0.65%) |
May 23, 2022 | 3.227 | 3.299 | 3.150 | 3.220 | 23,435 | -0.08(-2.42%) |
May 20, 2022 | 3.300 | 3.380 | 3.200 | 3.300 | 17,295 | +0.05(+1.48%) |
May 19, 2022 | 3.205 | 3.380 | 3.205 | 3.252 | 17,286 | -0.07(-2.05%) |
May 18, 2022 | 3.454 | 3.558 | 3.235 | 3.320 | 61,135 | -0.24(-6.85%) |
May 17, 2022 | 3.819 | 3.900 | 3.452 | 3.564 | 128,128 | -0.03(-0.81%) |
May 16, 2022 | 3.800 | 3.800 | 3.501 | 3.593 | 13,745 | -0.12(-3.23%) |
May 13, 2022 | 3.400 | 3.900 | 3.400 | 3.713 | 64,101 | +0.41(+12.52%) |
May 12, 2022 | 3.600 | 3.600 | 3.210 | 3.300 | 53,602 | -0.18(-5.20%) |
May 11, 2022 | 3.700 | 3.677 | 3.441 | 3.481 | 46,527 | -0.22(-5.82%) |
May 10, 2022 | 3.600 | 3.725 | 3.400 | 3.696 | 69,952 | +0.10(+2.67%) |
May 09, 2022 | 3.800 | 3.999 | 3.510 | 3.600 | 86,694 | -0.31(-8.02%) |
May 06, 2022 | 3.800 | 4.158 | 3.791 | 3.914 | 43,690 | +0.01(+0.36%) |
May 05, 2022 | 4.275 | 4.301 | 3.860 | 3.900 | 64,886 | -0.40(-9.30%) |
May 04, 2022 | 4.300 | 4.400 | 4.155 | 4.300 | 22,053 | -0.00(-0.05%) |
May 03, 2022 | 4.202 | 4.350 | 4.202 | 4.302 | 16,893 | +0.00(+0.05%) |
May 02, 2022 | 4.232 | 4.400 | 4.210 | 4.300 | 34,884 | +0.07(+1.61%) |
Apr 29, 2022 | 4.244 | 4.399 | 4.200 | 4.232 | 16,672 | +0.03(+0.64%) |
Apr 28, 2022 | 4.600 | 4.650 | 4.205 | 4.205 | 20,818 | -0.06(-1.34%) |
Apr 27, 2022 | 4.290 | 4.400 | 4.132 | 4.262 | 35,147 | +0.15(+3.67%) |
Apr 26, 2022 | 4.595 | 4.595 | 4.111 | 4.111 | 98,638 | -0.49(-10.55%) |
Apr 25, 2022 | 4.450 | 4.648 | 4.444 | 4.596 | 70,038 | -0.08(-1.79%) |
Apr 22, 2022 | 4.650 | 4.945 | 4.650 | 4.680 | 33,510 | +0.03(+0.60%) |
Apr 21, 2022 | 5.100 | 5.199 | 4.600 | 4.652 | 64,391 | -0.42(-8.24%) |
Apr 20, 2022 | 5.000 | 5.190 | 4.850 | 5.070 | 69,184 | -0.13(-2.50%) |
Apr 19, 2022 | 4.800 | 5.200 | 4.719 | 5.200 | 240,086 | +0.50(+10.66%) |
Apr 18, 2022 | 4.790 | 4.890 | 4.510 | 4.699 | 104,430 | -0.15(-3.09%) |
Apr 14, 2022 | 5.038 | 5.048 | 4.700 | 4.849 | 48,132 | -0.10(-2.08%) |
Apr 13, 2022 | 4.800 | 5.100 | 4.610 | 4.952 | 62,135 | +0.26(+5.52%) |
Apr 12, 2022 | 4.800 | 4.825 | 4.660 | 4.693 | 42,908 | -0.08(-1.61%) |
Apr 11, 2022 | 4.700 | 4.890 | 4.550 | 4.770 | 71,217 | +0.05(+1.08%) |
Apr 08, 2022 | 4.725 | 4.840 | 4.606 | 4.719 | 82,556 | -0.12(-2.50%) |
Apr 07, 2022 | 5.046 | 5.150 | 4.720 | 4.840 | 70,650 | -0.16(-3.22%) |
Apr 06, 2022 | 5.210 | 5.249 | 4.920 | 5.001 | 90,028 | -0.31(-5.80%) |
Apr 05, 2022 | 5.490 | 5.570 | 5.231 | 5.309 | 61,850 | -0.24(-4.31%) |
Apr 04, 2022 | 5.499 | 5.610 | 5.400 | 5.548 | 93,029 | +0.05(+0.87%) |
Apr 01, 2022 | 5.650 | 5.700 | 5.203 | 5.500 | 277,650 | -0.25(-4.31%) |
Mar 31, 2022 | 5.900 | 5.920 | 5.500 | 5.748 | 176,315 | -0.13(-2.29%) |
Mar 30, 2022 | 6.000 | 6.400 | 5.810 | 5.883 | 204,427 | -0.21(-3.53%) |
Mar 29, 2022 | 5.925 | 6.100 | 5.670 | 6.098 | 189,060 | +0.21(+3.53%) |
Mar 28, 2022 | 5.620 | 6.155 | 5.501 | 5.890 | 461,765 | +0.26(+4.71%) |
Mar 25, 2022 | 6.320 | 6.355 | 5.600 | 5.625 | 447,440 | -1.08(-16.04%) |
Mar 24, 2022 | 6.900 | 6.988 | 6.300 | 6.700 | 390,965 | -0.28(-4.03%) |
Mar 23, 2022 | 7.307 | 7.675 | 6.800 | 6.981 | 1,060,330 | -0.08(-1.12%) |
Mar 22, 2022 | 8.000 | 8.400 | 6.600 | 7.060 | 2,558,774 | +0.14(+2.10%) |
Mar 21, 2022 | 5.375 | 6.915 | 5.210 | 6.915 | 1,871,039 | +1.42(+25.73%) |
Mar 18, 2022 | 5.100 | 5.600 | 5.000 | 5.500 | 401,684 | +0.45(+8.91%) |
Mar 17, 2022 | 4.809 | 5.349 | 4.800 | 5.050 | 264,769 | +0.00(+0.00%) |
Mar 16, 2022 | 5.050 | 5.186 | 4.500 | 5.050 | 322,840 | -0.03(-0.57%) |
Mar 15, 2022 | 5.950 | 6.000 | 5.056 | 5.079 | 657,988 | -0.92(-15.35%) |
Mar 14, 2022 | 5.500 | 6.299 | 5.050 | 6.000 | 899,524 | +0.60(+11.17%) |
Mar 11, 2022 | 5.100 | 5.800 | 5.011 | 5.397 | 703,537 | +0.38(+7.53%) |
Mar 10, 2022 | 5.000 | 5.180 | 4.811 | 5.019 | 227,624 | +0.07(+1.39%) |
Mar 09, 2022 | 5.150 | 5.374 | 4.700 | 4.950 | 610,748 | -0.35(-6.60%) |
Mar 08, 2022 | 5.200 | 6.600 | 5.100 | 5.300 | 879,742 | +0.04(+0.66%) |
Mar 07, 2022 | 5.274 | 5.400 | 4.900 | 5.265 | 81,824 | -0.14(-2.54%) |
Mar 04, 2022 | 5.900 | 5.900 | 5.282 | 5.402 | 49,726 | -0.36(-6.28%) |
Mar 03, 2022 | 5.900 | 6.098 | 5.505 | 5.764 | 42,884 | -0.14(-2.31%) |
Mar 02, 2022 | 6.000 | 6.300 | 5.800 | 5.900 | 40,123 | -0.30(-4.84%) |