Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.978 | 3.978 | 3.498 | 3.498 | 28,458 | -0.38(-9.80%) |
May 27, 2022 | 4.050 | 4.050 | 3.878 | 3.878 | 13,927 | -0.24(-5.75%) |
May 26, 2022 | 4.093 | 4.301 | 4.050 | 4.115 | 13,111 | -0.16(-3.85%) |
May 25, 2022 | 4.276 | 4.532 | 4.258 | 4.280 | 3,295 | -0.13(-2.93%) |
May 24, 2022 | 4.301 | 4.480 | 4.079 | 4.409 | 5,348 | -0.18(-3.91%) |
May 23, 2022 | 4.516 | 4.588 | 4.509 | 4.588 | 1,344 | +0.03(+0.63%) |
May 20, 2022 | 3.943 | 4.875 | 3.943 | 4.559 | 8,868 | -0.26(-5.43%) |
May 19, 2022 | 4.552 | 4.821 | 4.115 | 4.821 | 8,213 | -0.20(-3.93%) |
May 18, 2022 | 5.018 | 5.018 | 4.659 | 5.018 | 2,252 | +0.23(+4.79%) |
May 17, 2022 | 4.788 | 4.803 | 4.788 | 4.788 | 1,000 | -0.01(-0.30%) |
May 16, 2022 | 5.039 | 5.090 | 4.480 | 4.803 | 6,592 | -0.39(-7.58%) |
May 13, 2022 | 4.444 | 5.211 | 4.301 | 5.197 | 7,565 | +0.75(+16.93%) |
May 12, 2022 | 5.018 | 5.018 | 4.072 | 4.444 | 20,866 | -0.52(-10.40%) |
May 11, 2022 | 4.883 | 4.961 | 4.883 | 4.960 | 3,667 | -0.00(-0.00%) |
May 10, 2022 | 4.854 | 4.961 | 4.401 | 4.961 | 9,206 | +0.07(+1.45%) |
May 09, 2022 | 5.060 | 5.067 | 4.890 | 4.890 | 9,542 | -0.11(-2.27%) |
May 06, 2022 | 4.890 | 5.003 | 4.890 | 5.003 | 1,638 | +0.16(+3.37%) |
May 05, 2022 | 5.138 | 5.138 | 4.840 | 4.840 | 1,270 | -0.27(-5.27%) |
May 04, 2022 | 5.109 | 5.109 | 5.109 | 5.109 | 145 | -0.01(-0.28%) |
May 03, 2022 | 5.138 | 5.138 | 4.819 | 5.124 | 7,797 | +0.02(+0.42%) |
May 02, 2022 | 5.102 | 5.125 | 5.095 | 5.102 | 2,731 | +0.00(+0.00%) |
Apr 28, 2022 | 5.102 | 131 | +0.14(+2.86%) | |||
Apr 22, 2022 | 4.960 | 276 | +0.10(+2.04%) | |||
Apr 21, 2022 | 5.173 | 5.173 | 4.833 | 4.861 | 10,522 | -0.18(-3.65%) |
Apr 20, 2022 | 4.783 | 5.216 | 4.741 | 5.046 | 7,518 | -0.14(-2.73%) |
Apr 19, 2022 | 5.067 | 5.187 | 4.918 | 5.187 | 5,194 | +0.09(+1.67%) |
Apr 18, 2022 | 5.279 | 5.287 | 5.031 | 5.102 | 2,590 | -0.18(-3.49%) |
Apr 14, 2022 | 5.131 | 5.287 | 5.031 | 5.287 | 6,241 | +0.33(+6.57%) |
Apr 13, 2022 | 5.166 | 5.166 | 4.961 | 4.961 | 3,479 | -0.27(-5.15%) |
Apr 12, 2022 | 5.244 | 5.244 | 5.230 | 5.230 | 3,969 | +0.36(+7.34%) |
Apr 11, 2022 | 5.587 | 5.594 | 4.830 | 4.872 | 15,051 | -0.32(-6.08%) |
Apr 08, 2022 | 5.132 | 5.221 | 5.029 | 5.188 | 7,209 | -0.06(-1.20%) |
Apr 07, 2022 | 5.132 | 5.251 | 5.132 | 5.251 | 5,225 | +0.13(+2.56%) |
Apr 06, 2022 | 5.131 | 5.131 | 4.977 | 5.120 | 2,390 | +0.14(+2.86%) |
Apr 05, 2022 | 5.244 | 5.251 | 4.977 | 4.977 | 3,489 | +0.07(+1.43%) |
Apr 04, 2022 | 4.906 | 5.086 | 4.900 | 4.907 | 15,921 | +0.24(+5.11%) |
Mar 31, 2022 | 4.669 | 318 | -0.46(-8.89%) | |||
Mar 30, 2022 | 4.601 | 5.132 | 4.601 | 5.125 | 10,631 | +0.51(+11.09%) |
Mar 29, 2022 | 4.457 | 4.613 | 4.457 | 4.613 | 1,710 | +0.15(+3.30%) |
Mar 25, 2022 | 4.466 | 95 | +0.01(+0.21%) | |||
Mar 24, 2022 | 4.683 | 4.683 | 4.396 | 4.456 | 1,571 | -0.10(-2.21%) |
Mar 23, 2022 | 3.751 | 4.557 | 3.751 | 4.557 | 1,081 | +0.18(+4.00%) |
Mar 22, 2022 | 4.557 | 4.557 | 4.346 | 4.382 | 11,074 | -0.17(-3.74%) |
Mar 21, 2022 | 4.318 | 4.655 | 4.318 | 4.552 | 5,443 | -0.14(-2.95%) |
Mar 18, 2022 | 3.982 | 4.690 | 3.982 | 4.690 | 11,605 | +0.41(+9.49%) |
Mar 17, 2022 | 4.185 | 4.410 | 4.185 | 4.283 | 3,068 | +0.01(+0.16%) |
Mar 16, 2022 | 4.329 | 4.346 | 4.276 | 4.276 | 4,172 | -0.04(-0.81%) |
Mar 15, 2022 | 4.557 | 4.557 | 4.276 | 4.312 | 2,928 | -0.35(-7.52%) |
Mar 14, 2022 | 4.662 | 4.662 | 4.529 | 4.662 | 4,594 | +0.06(+1.22%) |
Mar 11, 2022 | 4.606 | 4.606 | 4.606 | 4.606 | 268 | +0.03(+0.61%) |
Mar 10, 2022 | 4.363 | 4.578 | 4.156 | 4.578 | 11,276 | -0.02(-0.46%) |
Mar 09, 2022 | 4.606 | 4.634 | 4.584 | 4.599 | 3,652 | -0.03(-0.75%) |
Mar 08, 2022 | 4.634 | 4.634 | 4.634 | 4.634 | 4,995 | +0.30(+7.04%) |
Mar 07, 2022 | 4.516 | 4.641 | 4.329 | 4.329 | 11,619 | -0.37(-7.95%) |
Mar 04, 2022 | 4.703 | 4.710 | 4.509 | 4.703 | 2,181 | +0.10(+2.11%) |
Mar 03, 2022 | 4.509 | 4.710 | 4.509 | 4.606 | 4,387 | -0.10(-2.08%) |
Mar 02, 2022 | 4.710 | 4.717 | 4.502 | 4.704 | 15,826 | +0.03(+0.61%) |
Mar 01, 2022 | 4.724 | 4.724 | 4.675 | 4.675 | 10,082 | -0.04(-0.86%) |
Feb 28, 2022 | 3.983 | 4.716 | 3.983 | 4.716 | 33,376 | +0.73(+18.41%) |
Feb 25, 2022 | 3.927 | 3.983 | 3.689 | 3.983 | 7,024 | +0.24(+6.48%) |
Feb 24, 2022 | 3.782 | 3.782 | 3.297 | 3.740 | 19,042 | -0.09(-2.35%) |
Feb 23, 2022 | 4.710 | 4.710 | 3.518 | 3.830 | 34,288 | -1.04(-21.34%) |
Feb 22, 2022 | 5.589 | 5.901 | 4.703 | 4.869 | 53,943 | -0.67(-12.17%) |
Feb 18, 2022 | 5.544 | 0 | -0.20(-3.56%) | |||
Feb 17, 2022 | 5.783 | 5.783 | 5.749 | 5.749 | 1,105 | -0.03(-0.60%) |
Feb 16, 2022 | 5.634 | 5.783 | 5.634 | 5.783 | 635 | +0.01(+0.12%) |
Feb 15, 2022 | 5.783 | 5.783 | 5.756 | 5.776 | 1,537 | -0.01(-0.12%) |
Feb 14, 2022 | 5.486 | 5.783 | 5.486 | 5.783 | 1,228 | +0.16(+2.83%) |
Feb 11, 2022 | 5.727 | 5.727 | 5.487 | 5.624 | 3,140 | -0.04(-0.62%) |
Feb 10, 2022 | 5.830 | 5.830 | 5.480 | 5.659 | 11,674 | -0.36(-6.02%) |
Feb 09, 2022 | 5.892 | 6.022 | 5.830 | 6.022 | 3,486 | +0.20(+3.41%) |
Feb 08, 2022 | 5.830 | 5.830 | 5.699 | 5.823 | 2,324 | +0.05(+0.83%) |
Feb 07, 2022 | 5.768 | 5.775 | 5.555 | 5.775 | 4,607 | +0.30(+5.51%) |
Feb 04, 2022 | 5.405 | 5.480 | 5.144 | 5.473 | 7,832 | -0.01(-0.25%) |
Feb 03, 2022 | 5.473 | 5.658 | 5.487 | 3,239 | +0.03(+0.63%) | |
Feb 02, 2022 | 6.022 | 6.509 | 4.835 | 5.453 | 37,917 | -0.34(-5.81%) |
Feb 01, 2022 | 6.029 | 6.029 | 5.789 | 5.789 | 2,987 | -0.16(-2.65%) |
Jan 31, 2022 | 5.967 | 5.967 | 5.453 | 5.946 | 4,785 | +0.12(+2.00%) |
Jan 28, 2022 | 5.904 | 6.173 | 5.487 | 5.830 | 4,308 | -0.13(-2.11%) |
Jan 27, 2022 | 5.994 | 5.994 | 5.658 | 5.955 | 4,923 | -0.05(-0.76%) |
Jan 26, 2022 | 5.658 | 6.001 | 5.658 | 6.001 | 3,309 | +0.51(+9.37%) |
Jan 25, 2022 | 5.782 | 6.015 | 5.466 | 5.487 | 7,669 | +0.00(+0.00%) |
Jan 24, 2022 | 6.138 | 6.173 | 5.110 | 5.487 | 16,637 | -0.62(-10.21%) |
Jan 21, 2022 | 5.658 | 6.111 | 5.624 | 6.111 | 6,788 | +0.62(+11.23%) |
Jan 20, 2022 | 6.310 | 6.571 | 5.185 | 5.494 | 29,806 | -1.02(-15.68%) |
Jan 19, 2022 | 6.481 | 6.516 | 6.118 | 6.516 | 15,232 | +0.12(+1.93%) |
Jan 18, 2022 | 6.790 | 6.790 | 6.392 | 6.392 | 19,568 | -0.33(-4.90%) |
Jan 14, 2022 | 6.721 | 0 | -0.07(-0.97%) | |||
Jan 13, 2022 | 6.735 | 6.790 | 6.670 | 6.788 | 4,620 | +0.40(+6.19%) |
Jan 12, 2022 | 6.535 | 6.732 | 6.392 | 6.392 | 4,695 | +0.14(+2.17%) |
Jan 11, 2022 | 6.426 | 6.426 | 6.256 | 6.256 | 1,516 | -0.14(-2.16%) |
Jan 10, 2022 | 6.800 | 6.800 | 6.243 | 6.394 | 9,399 | +0.14(+2.21%) |
Jan 07, 2022 | 6.766 | 6.787 | 6.256 | 6.256 | 6,813 | -0.09(-1.43%) |
Jan 06, 2022 | 6.392 | 6.746 | 6.324 | 6.347 | 5,205 | -0.05(-0.71%) |
Jan 05, 2022 | 6.637 | 6.637 | 6.392 | 6.392 | 3,049 | -0.37(-5.43%) |
Jan 04, 2022 | 6.392 | 6.773 | 6.392 | 6.759 | 7,043 | +0.37(+5.74%) |
Jan 03, 2022 | 6.385 | 6.527 | 6.100 | 6.392 | 5,488 | +0.27(+4.44%) |
Dec 31, 2021 | 6.147 | 6.195 | 5.515 | 6.120 | 9,793 | +0.03(+0.56%) |
Dec 30, 2021 | 6.644 | 6.644 | 5.977 | 6.086 | 2,577 | -0.69(-10.14%) |
Dec 29, 2021 | 6.773 | 6.773 | 6.773 | 6.773 | 1,816 | +0.41(+6.53%) |
Dec 28, 2021 | 6.290 | 6.358 | 6.290 | 6.358 | 3,561 | +0.27(+4.47%) |
Dec 27, 2021 | 6.120 | 6.120 | 6.052 | 6.086 | 4,161 | +0.04(+0.67%) |
Dec 23, 2021 | 6.052 | 6.052 | 6.045 | 6.045 | 397 | +0.27(+4.59%) |
Dec 22, 2021 | 6.188 | 6.188 | 5.508 | 5.780 | 3,313 | -0.16(-2.75%) |
Dec 21, 2021 | 5.879 | 5.943 | 5.879 | 5.943 | 1,545 | -0.01(-0.11%) |
Dec 20, 2021 | 6.358 | 6.800 | 5.794 | 5.950 | 5,504 | +0.48(+8.70%) |
Dec 17, 2021 | 6.290 | 6.290 | 5.141 | 5.474 | 8,629 | -0.72(-11.68%) |
Dec 16, 2021 | 6.130 | 6.311 | 6.130 | 6.198 | 766 | +0.48(+8.43%) |
Dec 15, 2021 | 6.005 | 6.045 | 5.717 | 5.717 | 8,801 | -0.33(-5.44%) |
Dec 14, 2021 | 6.351 | 6.385 | 6.038 | 6.045 | 3,832 | -0.13(-2.09%) |
Dec 13, 2021 | 6.342 | 6.712 | 6.047 | 6.175 | 12,769 | -0.01(-0.22%) |
Dec 10, 2021 | 6.188 | 6.188 | 6.188 | 6.188 | 1,081 | +0.30(+5.07%) |
Dec 09, 2021 | 5.745 | 6.027 | 4.920 | 5.889 | 16,574 | -0.49(-7.63%) |
Dec 08, 2021 | 6.584 | 6.584 | 6.289 | 6.376 | 9,442 | -0.17(-2.55%) |
Dec 07, 2021 | 6.312 | 6.543 | 6.312 | 6.543 | 2,793 | +0.37(+5.97%) |
Dec 06, 2021 | 6.161 | 6.295 | 6.141 | 6.175 | 4,320 | +0.03(+0.55%) |
Dec 02, 2021 | 6.141 | 6.141 | 6.141 | 37 | -0.20(-3.17%) | |
Dec 01, 2021 | 6.537 | 6.544 | 6.273 | 6.342 | 7,598 | +0.02(+0.31%) |
Nov 29, 2021 | 6.323 | 6.323 | 6.323 | 0 | -0.06(-0.93%) | |
Nov 24, 2021 | 6.383 | 6.383 | 6.383 | 1 | +0.00(+0.00%) | |
Nov 23, 2021 | 6.385 | 6.385 | 6.383 | 6.383 | 1,489 | +0.01(+0.11%) |
Nov 22, 2021 | 6.376 | 6.376 | 6.376 | 6.376 | 3,724 | +0.00(+0.00%) |
Nov 19, 2021 | 6.503 | 6.510 | 6.376 | 6.376 | 8,492 | -0.10(-1.55%) |
Nov 18, 2021 | 6.181 | 6.510 | 6.181 | 6.477 | 18,369 | +0.10(+1.58%) |