Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.690 | 3.780 | 3.640 | 3.660 | 292,204 | -0.09(-2.40%) |
May 27, 2022 | 3.760 | 3.830 | 3.730 | 3.750 | 222,452 | +0.00(+0.00%) |
May 26, 2022 | 3.780 | 3.810 | 3.725 | 3.750 | 155,096 | +0.00(+0.00%) |
May 25, 2022 | 3.780 | 3.810 | 3.650 | 3.750 | 148,658 | -0.04(-1.06%) |
May 24, 2022 | 3.830 | 3.850 | 3.740 | 3.790 | 176,708 | -0.04(-1.04%) |
May 23, 2022 | 3.680 | 3.850 | 3.680 | 3.830 | 170,399 | +0.15(+4.08%) |
May 20, 2022 | 3.750 | 3.850 | 3.580 | 3.680 | 140,427 | -0.04(-1.08%) |
May 19, 2022 | 3.650 | 3.800 | 3.610 | 3.720 | 239,821 | +0.07(+1.92%) |
May 18, 2022 | 3.730 | 3.740 | 3.620 | 3.650 | 166,561 | -0.09(-2.41%) |
May 17, 2022 | 3.720 | 3.810 | 3.670 | 3.740 | 182,973 | +0.06(+1.63%) |
May 16, 2022 | 3.720 | 3.750 | 3.615 | 3.680 | 207,586 | -0.10(-2.65%) |
May 13, 2022 | 3.750 | 3.890 | 3.740 | 3.780 | 313,632 | +0.04(+1.07%) |
May 12, 2022 | 3.770 | 3.930 | 3.530 | 3.740 | 259,914 | -0.09(-2.35%) |
May 11, 2022 | 3.690 | 3.970 | 3.680 | 3.830 | 396,678 | +0.25(+6.98%) |
May 10, 2022 | 3.470 | 3.700 | 3.450 | 3.580 | 495,177 | +0.15(+4.37%) |
May 09, 2022 | 3.530 | 3.810 | 3.360 | 3.430 | 390,642 | -0.33(-8.78%) |
May 06, 2022 | 4.110 | 4.110 | 3.700 | 3.760 | 504,547 | -0.36(-8.74%) |
May 05, 2022 | 4.480 | 4.580 | 4.100 | 4.120 | 468,311 | -0.51(-11.02%) |
May 04, 2022 | 5.450 | 5.450 | 4.220 | 4.630 | 882,345 | -1.02(-18.05%) |
May 03, 2022 | 5.530 | 5.700 | 5.480 | 5.650 | 147,354 | +0.12(+2.17%) |
May 02, 2022 | 5.260 | 5.580 | 5.260 | 5.530 | 132,115 | +0.31(+5.94%) |
Apr 29, 2022 | 5.240 | 5.330 | 5.100 | 5.220 | 242,258 | -0.03(-0.57%) |
Apr 28, 2022 | 5.500 | 5.500 | 5.100 | 5.250 | 125,285 | -0.19(-3.49%) |
Apr 27, 2022 | 5.450 | 5.560 | 5.360 | 5.440 | 217,653 | -0.01(-0.18%) |
Apr 26, 2022 | 5.570 | 5.600 | 5.420 | 5.450 | 174,329 | -0.19(-3.37%) |
Apr 25, 2022 | 5.760 | 5.900 | 5.530 | 5.640 | 153,264 | -0.18(-3.09%) |
Apr 22, 2022 | 5.960 | 6.070 | 5.760 | 5.820 | 217,240 | -0.19(-3.16%) |
Apr 21, 2022 | 6.000 | 6.100 | 5.995 | 6.010 | 199,169 | +0.02(+0.33%) |
Apr 20, 2022 | 5.770 | 6.030 | 5.770 | 5.990 | 135,884 | +0.27(+4.72%) |
Apr 19, 2022 | 5.770 | 5.850 | 5.710 | 5.720 | 127,204 | -0.05(-0.87%) |
Apr 18, 2022 | 5.890 | 5.890 | 5.700 | 5.770 | 136,917 | -0.11(-1.87%) |
Apr 14, 2022 | 6.020 | 6.020 | 5.810 | 5.880 | 98,621 | -0.13(-2.16%) |
Apr 13, 2022 | 6.070 | 6.075 | 5.960 | 6.010 | 112,717 | -0.04(-0.66%) |
Apr 12, 2022 | 6.250 | 6.280 | 6.000 | 6.050 | 120,906 | -0.16(-2.58%) |
Apr 11, 2022 | 6.310 | 6.310 | 6.190 | 6.210 | 103,118 | -0.13(-2.05%) |
Apr 08, 2022 | 6.430 | 6.480 | 6.300 | 6.340 | 97,030 | -0.08(-1.25%) |
Apr 07, 2022 | 6.260 | 6.490 | 6.250 | 6.420 | 134,020 | +0.10(+1.58%) |
Apr 06, 2022 | 6.120 | 6.340 | 6.090 | 6.320 | 136,727 | +0.12(+1.94%) |
Apr 05, 2022 | 6.330 | 6.340 | 6.170 | 6.200 | 105,554 | -0.09(-1.43%) |
Apr 04, 2022 | 6.260 | 6.360 | 6.140 | 6.290 | 122,379 | +0.06(+0.96%) |
Apr 01, 2022 | 6.220 | 6.265 | 6.110 | 6.230 | 146,703 | +0.02(+0.32%) |
Mar 31, 2022 | 6.360 | 6.370 | 6.150 | 6.210 | 128,692 | -0.14(-2.20%) |
Mar 30, 2022 | 6.130 | 6.380 | 6.130 | 6.350 | 144,194 | +0.15(+2.42%) |
Mar 29, 2022 | 5.970 | 6.250 | 5.970 | 6.200 | 160,971 | +0.28(+4.73%) |
Mar 28, 2022 | 5.930 | 5.950 | 5.810 | 5.920 | 234,742 | -0.02(-0.34%) |
Mar 25, 2022 | 5.800 | 5.970 | 5.800 | 5.940 | 271,846 | +0.14(+2.41%) |
Mar 24, 2022 | 5.850 | 5.850 | 5.760 | 5.800 | 127,280 | -0.03(-0.51%) |
Mar 23, 2022 | 5.900 | 5.910 | 5.790 | 5.830 | 171,794 | -0.13(-2.18%) |
Mar 22, 2022 | 5.940 | 6.030 | 5.910 | 5.960 | 116,160 | +0.03(+0.51%) |
Mar 21, 2022 | 6.150 | 6.200 | 5.880 | 5.930 | 97,648 | -0.22(-3.58%) |
Mar 18, 2022 | 6.250 | 6.360 | 5.970 | 6.150 | 445,882 | -0.06(-0.97%) |
Mar 17, 2022 | 6.050 | 6.240 | 6.000 | 6.210 | 103,461 | +0.09(+1.47%) |
Mar 16, 2022 | 5.930 | 6.150 | 5.880 | 6.120 | 138,037 | +0.23(+3.90%) |
Mar 15, 2022 | 5.830 | 5.930 | 5.710 | 5.890 | 120,398 | +0.06(+1.03%) |
Mar 14, 2022 | 6.200 | 6.340 | 5.795 | 5.830 | 346,486 | -0.38(-6.12%) |
Mar 11, 2022 | 6.400 | 6.470 | 6.190 | 6.210 | 207,427 | -0.20(-3.12%) |
Mar 10, 2022 | 6.120 | 6.430 | 6.000 | 6.410 | 240,637 | +0.16(+2.56%) |
Mar 09, 2022 | 5.910 | 6.270 | 5.760 | 6.250 | 210,450 | +0.46(+7.94%) |
Mar 08, 2022 | 5.560 | 5.850 | 5.360 | 5.790 | 234,464 | +0.39(+7.22%) |
Mar 07, 2022 | 5.400 | 5.430 | 5.375 | 5.400 | 134,390 | -0.02(-0.37%) |
Mar 04, 2022 | 5.400 | 5.440 | 5.370 | 5.420 | 101,219 | +0.00(+0.00%) |
Mar 03, 2022 | 5.470 | 5.470 | 5.395 | 5.420 | 125,194 | +0.01(+0.18%) |
Mar 02, 2022 | 5.540 | 5.540 | 5.400 | 5.410 | 146,530 | -0.07(-1.28%) |