Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.000 | 4.020 | 3.730 | 3.940 | 499,164 | -0.11(-2.72%) |
May 27, 2022 | 4.090 | 4.230 | 3.760 | 4.050 | 174,716 | -0.08(-1.94%) |
May 26, 2022 | 3.590 | 4.280 | 3.590 | 4.130 | 496,151 | +0.59(+16.67%) |
May 25, 2022 | 3.190 | 3.550 | 3.190 | 3.540 | 222,123 | +0.33(+10.28%) |
May 24, 2022 | 3.290 | 3.320 | 3.131 | 3.210 | 103,117 | -0.16(-4.75%) |
May 23, 2022 | 3.300 | 3.370 | 3.180 | 3.370 | 96,573 | +0.08(+2.43%) |
May 20, 2022 | 3.470 | 3.580 | 3.180 | 3.290 | 134,275 | -0.12(-3.52%) |
May 19, 2022 | 3.280 | 3.520 | 3.280 | 3.410 | 135,903 | +0.11(+3.33%) |
May 18, 2022 | 3.520 | 3.600 | 3.300 | 3.300 | 128,370 | -0.32(-8.84%) |
May 17, 2022 | 3.580 | 3.700 | 3.460 | 3.620 | 102,345 | +0.13(+3.72%) |
May 16, 2022 | 3.660 | 3.700 | 3.460 | 3.490 | 158,781 | -0.21(-5.68%) |
May 13, 2022 | 3.620 | 3.760 | 3.510 | 3.700 | 180,999 | +0.23(+6.63%) |
May 12, 2022 | 3.100 | 3.550 | 3.050 | 3.470 | 302,295 | +0.29(+9.12%) |
May 11, 2022 | 3.690 | 3.690 | 3.170 | 3.180 | 563,372 | -0.07(-2.15%) |
May 10, 2022 | 3.480 | 3.590 | 3.130 | 3.250 | 444,322 | -0.12(-3.56%) |
May 09, 2022 | 3.540 | 3.620 | 3.340 | 3.370 | 414,067 | -0.28(-7.67%) |
May 06, 2022 | 3.730 | 3.765 | 3.520 | 3.650 | 172,323 | -0.10(-2.67%) |
May 05, 2022 | 3.760 | 3.830 | 3.625 | 3.750 | 170,622 | -0.08(-2.09%) |
May 04, 2022 | 3.680 | 3.880 | 3.565 | 3.830 | 168,631 | +0.16(+4.36%) |
May 03, 2022 | 3.720 | 3.800 | 3.610 | 3.670 | 81,271 | -0.02(-0.54%) |
May 02, 2022 | 3.540 | 3.730 | 3.480 | 3.690 | 911,036 | +0.16(+4.53%) |
Apr 29, 2022 | 3.750 | 3.930 | 3.530 | 3.530 | 182,373 | -0.25(-6.61%) |
Apr 28, 2022 | 3.540 | 3.850 | 3.530 | 3.780 | 252,390 | +0.29(+8.31%) |
Apr 27, 2022 | 3.600 | 3.840 | 3.490 | 3.490 | 217,189 | -0.10(-2.79%) |
Apr 26, 2022 | 3.800 | 3.830 | 3.580 | 3.590 | 218,280 | -0.23(-6.02%) |
Apr 25, 2022 | 3.740 | 3.940 | 3.740 | 3.820 | 208,185 | +0.03(+0.79%) |
Apr 22, 2022 | 3.920 | 4.000 | 3.750 | 3.790 | 195,425 | -0.12(-3.07%) |
Apr 21, 2022 | 4.150 | 4.215 | 3.830 | 3.910 | 180,658 | -0.14(-3.46%) |
Apr 20, 2022 | 4.160 | 4.230 | 4.000 | 4.050 | 225,866 | -0.11(-2.64%) |
Apr 19, 2022 | 3.980 | 4.390 | 3.960 | 4.160 | 486,264 | +0.20(+5.05%) |
Apr 18, 2022 | 4.000 | 4.180 | 3.860 | 3.960 | 362,852 | -0.04(-1.00%) |
Apr 14, 2022 | 4.240 | 4.550 | 4.000 | 4.000 | 372,510 | -0.21(-4.99%) |
Apr 13, 2022 | 4.120 | 4.310 | 4.090 | 4.210 | 591,013 | +0.12(+2.93%) |
Apr 12, 2022 | 4.250 | 4.430 | 4.060 | 4.090 | 217,856 | -0.05(-1.21%) |
Apr 11, 2022 | 4.270 | 4.500 | 4.100 | 4.140 | 453,470 | -0.21(-4.83%) |
Apr 08, 2022 | 4.220 | 4.515 | 4.120 | 4.350 | 200,811 | +0.13(+3.08%) |
Apr 07, 2022 | 4.260 | 4.415 | 4.150 | 4.220 | 367,160 | -0.03(-0.71%) |
Apr 06, 2022 | 4.380 | 4.424 | 4.080 | 4.250 | 312,901 | -0.15(-3.41%) |
Apr 05, 2022 | 4.680 | 4.700 | 4.340 | 4.400 | 147,677 | -0.28(-5.98%) |
Apr 04, 2022 | 4.390 | 4.690 | 4.350 | 4.680 | 205,336 | +0.30(+6.85%) |
Apr 01, 2022 | 4.480 | 4.535 | 4.340 | 4.380 | 108,800 | -0.04(-0.90%) |
Mar 31, 2022 | 4.630 | 4.630 | 4.370 | 4.420 | 132,537 | -0.19(-4.12%) |
Mar 30, 2022 | 4.720 | 4.860 | 4.600 | 4.610 | 100,000 | -0.12(-2.54%) |
Mar 29, 2022 | 4.470 | 4.755 | 4.460 | 4.730 | 297,055 | +0.30(+6.77%) |
Mar 28, 2022 | 4.400 | 4.490 | 4.250 | 4.430 | 186,169 | +0.03(+0.68%) |
Mar 25, 2022 | 4.710 | 4.730 | 4.290 | 4.400 | 282,916 | -0.31(-6.58%) |
Mar 24, 2022 | 4.580 | 4.730 | 4.330 | 4.710 | 626,519 | +0.19(+4.20%) |
Mar 23, 2022 | 4.710 | 4.780 | 4.520 | 4.520 | 152,760 | -0.27(-5.64%) |
Mar 22, 2022 | 4.650 | 4.900 | 4.530 | 4.790 | 272,547 | +0.17(+3.68%) |
Mar 21, 2022 | 4.790 | 4.800 | 4.515 | 4.620 | 189,932 | -0.21(-4.35%) |
Mar 18, 2022 | 4.800 | 4.915 | 4.660 | 4.830 | 251,029 | +0.07(+1.47%) |
Mar 17, 2022 | 4.610 | 4.810 | 4.610 | 4.760 | 131,946 | +0.08(+1.71%) |
Mar 16, 2022 | 4.420 | 4.700 | 4.360 | 4.680 | 254,713 | +0.39(+9.09%) |
Mar 15, 2022 | 4.330 | 4.520 | 4.190 | 4.290 | 276,337 | -0.05(-1.15%) |
Mar 14, 2022 | 4.370 | 4.650 | 4.335 | 4.340 | 299,129 | -0.03(-0.69%) |
Mar 11, 2022 | 4.640 | 4.690 | 4.273 | 4.370 | 279,691 | -0.21(-4.59%) |
Mar 10, 2022 | 4.500 | 4.610 | 4.300 | 4.580 | 323,160 | +0.06(+1.33%) |
Mar 09, 2022 | 4.490 | 4.710 | 4.440 | 4.520 | 210,605 | +0.20(+4.63%) |
Mar 08, 2022 | 4.350 | 4.530 | 4.090 | 4.320 | 332,040 | +0.03(+0.70%) |
Mar 07, 2022 | 4.310 | 4.320 | 3.920 | 4.290 | 604,584 | +0.04(+0.94%) |
Mar 04, 2022 | 4.820 | 4.860 | 4.210 | 4.250 | 616,819 | -0.64(-13.09%) |
Mar 03, 2022 | 5.300 | 5.370 | 4.700 | 4.890 | 772,694 | -0.22(-4.31%) |
Mar 02, 2022 | 5.940 | 6.010 | 5.050 | 5.110 | 1,818,391 | -1.87(-26.79%) |