Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.570 | 3.630 | 3.480 | 3.555 | 14,742 | -0.01(-0.42%) |
May 27, 2022 | 3.710 | 3.800 | 3.380 | 3.570 | 103,392 | -0.13(-3.62%) |
May 26, 2022 | 3.500 | 3.710 | 3.500 | 3.704 | 32,570 | +0.05(+1.48%) |
May 25, 2022 | 4.050 | 4.050 | 3.500 | 3.650 | 59,264 | -0.15(-3.95%) |
May 24, 2022 | 3.600 | 3.810 | 3.600 | 3.800 | 26,845 | -0.01(-0.26%) |
May 23, 2022 | 3.750 | 3.810 | 3.750 | 3.810 | 8,444 | +0.06(+1.46%) |
May 20, 2022 | 3.750 | 3.810 | 3.700 | 3.755 | 29,365 | +0.00(+0.13%) |
May 19, 2022 | 3.710 | 3.810 | 3.580 | 3.750 | 15,523 | +0.09(+2.46%) |
May 18, 2022 | 3.810 | 3.810 | 3.655 | 3.660 | 17,551 | -0.08(-2.14%) |
May 17, 2022 | 3.910 | 4.010 | 3.740 | 3.740 | 43,950 | -0.14(-3.61%) |
May 16, 2022 | 4.060 | 4.236 | 3.880 | 3.880 | 46,797 | -0.23(-5.60%) |
May 13, 2022 | 3.250 | 4.310 | 3.250 | 4.110 | 145,578 | +0.76(+22.69%) |
May 12, 2022 | 3.250 | 3.480 | 3.150 | 3.350 | 52,115 | +0.10(+3.08%) |
May 11, 2022 | 3.270 | 3.400 | 3.000 | 3.250 | 117,525 | -0.01(-0.31%) |
May 10, 2022 | 3.050 | 3.360 | 3.050 | 3.260 | 106,009 | -0.06(-1.76%) |
May 09, 2022 | 3.750 | 3.750 | 3.100 | 3.318 | 120,997 | -0.34(-9.33%) |
May 06, 2022 | 3.560 | 3.705 | 3.500 | 3.660 | 72,474 | -0.11(-2.92%) |
May 05, 2022 | 3.910 | 4.010 | 3.580 | 3.770 | 189,387 | -0.04(-1.05%) |
May 04, 2022 | 3.980 | 4.100 | 3.556 | 3.810 | 80,467 | -0.20(-4.99%) |
May 03, 2022 | 4.250 | 4.250 | 4.000 | 4.010 | 31,001 | -0.08(-1.95%) |
May 02, 2022 | 4.080 | 4.230 | 4.040 | 4.090 | 39,972 | -0.14(-3.39%) |
Apr 29, 2022 | 4.260 | 4.300 | 4.080 | 4.234 | 22,472 | +0.02(+0.56%) |
Apr 28, 2022 | 4.290 | 4.300 | 4.090 | 4.210 | 39,759 | -0.07(-1.64%) |
Apr 27, 2022 | 4.450 | 4.520 | 4.240 | 4.280 | 57,793 | -0.22(-4.89%) |
Apr 26, 2022 | 4.420 | 4.710 | 4.420 | 4.500 | 45,843 | -0.10(-2.17%) |
Apr 25, 2022 | 4.860 | 4.860 | 4.500 | 4.600 | 46,731 | -0.23(-4.84%) |
Apr 22, 2022 | 4.904 | 4.910 | 4.820 | 4.834 | 37,071 | -0.05(-0.94%) |
Apr 21, 2022 | 5.000 | 5.000 | 4.800 | 4.880 | 46,597 | -0.11(-2.20%) |
Apr 20, 2022 | 5.000 | 5.010 | 4.970 | 4.990 | 12,724 | -0.01(-0.20%) |
Apr 19, 2022 | 4.900 | 5.008 | 4.900 | 5.000 | 43,690 | +0.03(+0.60%) |
Apr 18, 2022 | 5.010 | 5.020 | 4.950 | 4.970 | 54,798 | -0.03(-0.60%) |
Apr 14, 2022 | 5.130 | 5.150 | 4.998 | 5.000 | 24,364 | -0.24(-4.51%) |
Apr 13, 2022 | 5.100 | 5.240 | 5.060 | 5.236 | 43,167 | +0.17(+3.27%) |
Apr 12, 2022 | 5.070 | 5.110 | 5.000 | 5.070 | 48,591 | -0.01(-0.29%) |
Apr 11, 2022 | 5.160 | 5.206 | 5.070 | 5.085 | 18,598 | +0.04(+0.89%) |
Apr 08, 2022 | 5.004 | 5.210 | 4.990 | 5.040 | 75,716 | +0.09(+1.82%) |
Apr 07, 2022 | 5.000 | 5.010 | 4.950 | 4.950 | 31,715 | -0.05(-1.00%) |
Apr 06, 2022 | 5.000 | 5.009 | 4.980 | 5.000 | 30,390 | -0.03(-0.60%) |
Apr 05, 2022 | 5.244 | 5.260 | 5.000 | 5.030 | 30,476 | -0.23(-4.37%) |
Apr 04, 2022 | 5.200 | 5.260 | 5.120 | 5.260 | 14,959 | +0.16(+3.11%) |
Apr 01, 2022 | 5.100 | 5.198 | 5.050 | 5.101 | 47,030 | +0.10(+2.03%) |
Mar 31, 2022 | 5.000 | 5.100 | 4.980 | 5.000 | 83,434 | +0.00(+0.00%) |
Mar 30, 2022 | 5.100 | 5.110 | 5.000 | 5.000 | 39,563 | -0.04(-0.79%) |
Mar 29, 2022 | 5.100 | 5.100 | 4.980 | 5.040 | 27,596 | +0.00(+0.00%) |
Mar 28, 2022 | 5.100 | 5.100 | 4.985 | 5.040 | 106,328 | -0.05(-0.98%) |
Mar 25, 2022 | 5.050 | 5.110 | 4.990 | 5.090 | 190,546 | +0.04(+0.87%) |
Mar 24, 2022 | 5.070 | 5.110 | 4.998 | 5.046 | 61,112 | +0.04(+0.75%) |
Mar 23, 2022 | 5.160 | 5.160 | 4.990 | 5.008 | 19,260 | -0.05(-1.02%) |
Mar 22, 2022 | 5.240 | 5.240 | 4.950 | 5.060 | 27,887 | -0.09(-1.72%) |
Mar 21, 2022 | 5.500 | 5.510 | 5.000 | 5.149 | 94,991 | -0.43(-7.70%) |
Mar 18, 2022 | 5.620 | 6.240 | 5.500 | 5.578 | 57,350 | +0.07(+1.23%) |
Mar 17, 2022 | 4.650 | 5.700 | 4.650 | 5.510 | 83,870 | +0.71(+14.79%) |
Mar 16, 2022 | 4.450 | 5.010 | 4.450 | 4.800 | 51,604 | +0.56(+13.21%) |
Mar 15, 2022 | 4.610 | 4.650 | 4.240 | 4.240 | 63,782 | -0.36(-7.83%) |
Mar 14, 2022 | 4.700 | 4.700 | 4.450 | 4.600 | 14,744 | +0.10(+2.22%) |
Mar 11, 2022 | 4.780 | 4.890 | 4.500 | 4.500 | 18,653 | -0.14(-3.12%) |
Mar 10, 2022 | 4.870 | 4.870 | 4.560 | 4.645 | 28,219 | -0.19(-3.83%) |
Mar 09, 2022 | 4.979 | 5.000 | 4.700 | 4.830 | 32,086 | +0.10(+2.15%) |
Mar 08, 2022 | 5.000 | 5.000 | 4.650 | 4.729 | 37,984 | +0.10(+2.22%) |
Mar 07, 2022 | 4.950 | 4.950 | 4.440 | 4.626 | 32,021 | -0.30(-6.07%) |
Mar 04, 2022 | 4.960 | 5.010 | 4.830 | 4.925 | 32,929 | +0.12(+2.39%) |
Mar 03, 2022 | 5.075 | 5.230 | 4.810 | 4.810 | 31,221 | -0.41(-7.85%) |
Mar 02, 2022 | 5.210 | 5.270 | 4.994 | 5.220 | 29,113 | +0.12(+2.35%) |