Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.900 | 2.900 | 2.760 | 2.810 | 81,639 | -0.03(-1.06%) |
May 27, 2022 | 2.810 | 2.900 | 2.807 | 2.840 | 67,664 | +0.04(+1.43%) |
May 26, 2022 | 2.790 | 2.905 | 2.719 | 2.800 | 67,383 | +0.00(+0.00%) |
May 25, 2022 | 2.780 | 2.870 | 2.770 | 2.800 | 20,495 | -0.01(-0.36%) |
May 24, 2022 | 2.920 | 2.935 | 2.680 | 2.810 | 92,380 | -0.17(-5.70%) |
May 23, 2022 | 3.000 | 3.085 | 2.850 | 2.980 | 82,713 | -0.02(-0.67%) |
May 20, 2022 | 3.050 | 3.050 | 2.890 | 3.000 | 79,316 | +0.00(+0.00%) |
May 19, 2022 | 2.990 | 3.052 | 2.955 | 3.000 | 91,497 | +0.00(+0.00%) |
May 18, 2022 | 3.180 | 3.185 | 2.920 | 3.000 | 65,768 | -0.20(-6.25%) |
May 17, 2022 | 3.150 | 3.270 | 3.050 | 3.200 | 97,972 | +0.12(+3.90%) |
May 16, 2022 | 3.060 | 3.220 | 2.970 | 3.080 | 108,040 | +0.02(+0.65%) |
May 13, 2022 | 3.000 | 3.187 | 3.000 | 3.060 | 160,226 | +0.04(+1.32%) |
May 12, 2022 | 3.260 | 3.260 | 2.950 | 3.020 | 128,492 | -0.14(-4.43%) |
May 11, 2022 | 3.440 | 3.455 | 3.110 | 3.160 | 181,377 | -0.32(-9.20%) |
May 10, 2022 | 3.650 | 3.690 | 3.270 | 3.480 | 80,263 | -0.11(-3.06%) |
May 09, 2022 | 3.840 | 3.905 | 3.450 | 3.590 | 146,614 | -0.31(-8.07%) |
May 06, 2022 | 4.090 | 4.090 | 3.880 | 3.905 | 80,401 | -0.23(-5.68%) |
May 05, 2022 | 4.290 | 4.290 | 4.050 | 4.140 | 52,437 | -0.24(-5.48%) |
May 04, 2022 | 4.340 | 4.380 | 4.150 | 4.380 | 78,080 | +0.04(+0.92%) |
May 03, 2022 | 4.230 | 4.370 | 4.189 | 4.340 | 39,420 | +0.15(+3.58%) |
May 02, 2022 | 4.070 | 4.300 | 4.070 | 4.190 | 47,998 | +0.03(+0.72%) |
Apr 29, 2022 | 4.130 | 4.240 | 4.100 | 4.160 | 51,218 | -0.02(-0.48%) |
Apr 28, 2022 | 4.220 | 4.310 | 4.080 | 4.180 | 87,234 | -0.02(-0.48%) |
Apr 27, 2022 | 4.300 | 4.320 | 4.150 | 4.200 | 117,577 | -0.06(-1.41%) |
Apr 26, 2022 | 4.340 | 4.410 | 4.210 | 4.260 | 60,990 | -0.10(-2.29%) |
Apr 25, 2022 | 4.260 | 4.450 | 4.229 | 4.360 | 72,641 | +0.04(+0.93%) |
Apr 22, 2022 | 4.400 | 4.418 | 4.250 | 4.320 | 65,564 | -0.09(-2.04%) |
Apr 21, 2022 | 4.570 | 4.690 | 4.400 | 4.410 | 66,874 | -0.15(-3.29%) |
Apr 20, 2022 | 4.560 | 4.640 | 4.460 | 4.560 | 102,412 | +0.03(+0.66%) |
Apr 19, 2022 | 4.520 | 4.690 | 4.460 | 4.530 | 64,362 | -0.03(-0.66%) |
Apr 18, 2022 | 4.940 | 4.940 | 4.500 | 4.560 | 158,647 | -0.39(-7.88%) |
Apr 14, 2022 | 5.120 | 5.120 | 4.920 | 4.950 | 130,767 | -0.14(-2.75%) |
Apr 13, 2022 | 4.750 | 5.260 | 4.750 | 5.090 | 407,824 | +0.35(+7.38%) |
Apr 12, 2022 | 4.930 | 5.130 | 4.710 | 4.740 | 213,679 | -0.16(-3.27%) |
Apr 11, 2022 | 5.010 | 5.060 | 4.850 | 4.900 | 106,525 | -0.18(-3.54%) |
Apr 08, 2022 | 5.160 | 5.270 | 5.060 | 5.080 | 84,124 | -0.15(-2.87%) |
Apr 07, 2022 | 5.350 | 5.467 | 5.180 | 5.230 | 64,520 | -0.13(-2.43%) |
Apr 06, 2022 | 5.380 | 5.480 | 5.351 | 5.360 | 55,034 | -0.15(-2.72%) |
Apr 05, 2022 | 5.590 | 5.803 | 5.480 | 5.510 | 59,984 | -0.10(-1.78%) |
Apr 04, 2022 | 5.700 | 5.850 | 5.550 | 5.610 | 65,308 | +0.02(+0.36%) |
Apr 01, 2022 | 5.600 | 5.970 | 5.400 | 5.590 | 135,214 | +0.24(+4.49%) |
Mar 31, 2022 | 5.460 | 5.580 | 5.350 | 5.350 | 56,664 | -0.10(-1.83%) |
Mar 30, 2022 | 5.790 | 5.900 | 5.450 | 5.450 | 97,724 | -0.29(-5.05%) |
Mar 29, 2022 | 5.550 | 5.840 | 5.550 | 5.740 | 93,333 | +0.20(+3.61%) |
Mar 28, 2022 | 5.690 | 5.818 | 5.520 | 5.540 | 93,255 | -0.23(-3.99%) |
Mar 25, 2022 | 6.000 | 6.075 | 5.710 | 5.770 | 142,719 | -0.15(-2.53%) |
Mar 24, 2022 | 6.200 | 6.400 | 5.650 | 5.920 | 481,561 | -0.06(-1.00%) |
Mar 23, 2022 | 5.510 | 6.620 | 5.500 | 5.980 | 1,156,594 | +0.66(+12.41%) |
Mar 22, 2022 | 5.320 | 5.460 | 5.200 | 5.320 | 46,460 | +0.08(+1.53%) |
Mar 21, 2022 | 5.000 | 5.350 | 5.000 | 5.240 | 116,713 | +0.18(+3.56%) |
Mar 18, 2022 | 5.110 | 5.252 | 4.920 | 5.060 | 69,271 | -0.07(-1.36%) |
Mar 17, 2022 | 4.810 | 5.440 | 4.810 | 5.130 | 43,253 | +0.33(+6.88%) |
Mar 16, 2022 | 4.760 | 4.990 | 4.550 | 4.800 | 82,373 | +0.05(+1.05%) |
Mar 15, 2022 | 4.700 | 4.980 | 4.610 | 4.750 | 110,967 | +0.00(+0.00%) |
Mar 14, 2022 | 5.230 | 5.346 | 4.510 | 4.750 | 200,688 | -0.49(-9.35%) |
Mar 11, 2022 | 4.940 | 5.380 | 4.920 | 5.240 | 55,504 | -0.03(-0.57%) |
Mar 10, 2022 | 5.150 | 5.490 | 5.130 | 5.270 | 135,341 | +0.09(+1.74%) |
Mar 09, 2022 | 4.910 | 5.260 | 4.880 | 5.180 | 85,000 | +0.31(+6.37%) |
Mar 08, 2022 | 4.820 | 4.940 | 4.745 | 4.870 | 63,456 | +0.02(+0.41%) |
Mar 07, 2022 | 5.020 | 5.090 | 4.760 | 4.850 | 105,664 | -0.16(-3.19%) |
Mar 04, 2022 | 5.130 | 5.230 | 4.960 | 5.010 | 44,773 | -0.15(-2.91%) |
Mar 03, 2022 | 5.140 | 5.300 | 5.010 | 5.160 | 86,130 | +0.00(+0.00%) |
Mar 02, 2022 | 4.960 | 5.200 | 4.870 | 5.160 | 102,455 | +0.17(+3.41%) |