Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.150 | 3.170 | 3.025 | 3.120 | 539,478 | +0.02(+0.65%) |
May 27, 2022 | 3.180 | 3.180 | 3.000 | 3.100 | 434,359 | -0.02(-0.64%) |
May 26, 2022 | 3.050 | 3.160 | 3.040 | 3.120 | 393,617 | +0.11(+3.65%) |
May 25, 2022 | 2.900 | 3.050 | 2.900 | 3.010 | 395,143 | +0.08(+2.73%) |
May 24, 2022 | 3.020 | 3.030 | 2.890 | 2.930 | 442,571 | -0.12(-3.93%) |
May 23, 2022 | 3.160 | 3.165 | 2.975 | 3.050 | 413,753 | -0.06(-1.93%) |
May 20, 2022 | 3.190 | 3.190 | 3.005 | 3.110 | 406,194 | +0.03(+0.97%) |
May 19, 2022 | 2.990 | 3.170 | 2.990 | 3.080 | 447,063 | +0.06(+1.99%) |
May 18, 2022 | 3.260 | 3.290 | 2.990 | 3.020 | 629,177 | -0.28(-8.48%) |
May 17, 2022 | 3.280 | 3.340 | 3.200 | 3.300 | 572,831 | +0.13(+4.10%) |
May 16, 2022 | 3.080 | 3.320 | 3.030 | 3.170 | 1,079,658 | +0.09(+2.92%) |
May 13, 2022 | 3.200 | 3.240 | 3.010 | 3.080 | 1,583,928 | -0.03(-0.96%) |
May 12, 2022 | 3.000 | 3.240 | 2.870 | 3.110 | 1,819,777 | +0.06(+2.13%) |
May 11, 2022 | 3.360 | 3.370 | 2.900 | 3.045 | 1,814,665 | -0.31(-9.37%) |
May 10, 2022 | 3.700 | 4.050 | 2.810 | 3.360 | 4,748,980 | -0.48(-12.50%) |
May 09, 2022 | 3.890 | 3.930 | 3.700 | 3.840 | 723,976 | -0.13(-3.27%) |
May 06, 2022 | 4.130 | 4.155 | 3.885 | 3.970 | 774,971 | -0.18(-4.34%) |
May 05, 2022 | 4.370 | 4.370 | 4.100 | 4.150 | 485,391 | -0.31(-6.95%) |
May 04, 2022 | 4.460 | 4.490 | 4.230 | 4.460 | 348,572 | +0.06(+1.36%) |
May 03, 2022 | 4.410 | 4.460 | 4.320 | 4.400 | 268,989 | +0.02(+0.46%) |
May 02, 2022 | 4.280 | 4.390 | 4.220 | 4.380 | 263,987 | +0.07(+1.62%) |
Apr 29, 2022 | 4.370 | 4.480 | 4.300 | 4.310 | 312,395 | -0.09(-2.05%) |
Apr 28, 2022 | 4.260 | 4.430 | 4.100 | 4.400 | 515,608 | +0.25(+6.02%) |
Apr 27, 2022 | 4.130 | 4.290 | 4.100 | 4.150 | 610,569 | -0.04(-0.95%) |
Apr 26, 2022 | 4.350 | 4.352 | 4.190 | 4.190 | 388,176 | -0.18(-4.12%) |
Apr 25, 2022 | 4.250 | 4.420 | 4.240 | 4.370 | 363,597 | +0.08(+1.86%) |
Apr 22, 2022 | 4.390 | 4.470 | 4.290 | 4.290 | 312,942 | -0.10(-2.28%) |
Apr 21, 2022 | 4.500 | 4.570 | 4.330 | 4.390 | 417,491 | -0.06(-1.35%) |
Apr 20, 2022 | 4.570 | 4.620 | 4.390 | 4.450 | 326,663 | -0.07(-1.55%) |
Apr 19, 2022 | 4.450 | 4.600 | 4.340 | 4.520 | 534,370 | +0.05(+1.12%) |
Apr 18, 2022 | 4.700 | 4.700 | 4.400 | 4.470 | 588,696 | -0.22(-4.69%) |
Apr 14, 2022 | 4.890 | 4.920 | 4.690 | 4.690 | 385,134 | -0.19(-3.89%) |
Apr 13, 2022 | 4.750 | 4.910 | 4.720 | 4.880 | 287,266 | +0.13(+2.74%) |
Apr 12, 2022 | 4.860 | 5.020 | 4.710 | 4.750 | 459,863 | -0.06(-1.25%) |
Apr 11, 2022 | 4.700 | 4.920 | 4.640 | 4.810 | 721,408 | -0.02(-0.41%) |
Apr 08, 2022 | 5.010 | 5.070 | 4.820 | 4.830 | 1,132,035 | -0.21(-4.17%) |
Apr 07, 2022 | 5.130 | 5.171 | 4.960 | 5.040 | 356,710 | -0.10(-1.95%) |
Apr 06, 2022 | 5.160 | 5.235 | 5.030 | 5.140 | 480,426 | -0.04(-0.77%) |
Apr 05, 2022 | 5.520 | 5.520 | 5.180 | 5.180 | 543,891 | -0.32(-5.82%) |
Apr 04, 2022 | 5.510 | 5.550 | 5.390 | 5.500 | 472,427 | +0.02(+0.36%) |
Apr 01, 2022 | 5.370 | 5.620 | 5.240 | 5.480 | 815,499 | +0.20(+3.79%) |
Mar 31, 2022 | 5.470 | 5.505 | 5.280 | 5.280 | 527,159 | -0.21(-3.83%) |
Mar 30, 2022 | 5.740 | 6.040 | 5.370 | 5.490 | 1,412,457 | -0.25(-4.36%) |
Mar 29, 2022 | 5.760 | 5.880 | 5.550 | 5.740 | 979,842 | +0.04(+0.70%) |
Mar 28, 2022 | 6.100 | 6.100 | 5.570 | 5.700 | 1,114,932 | -0.40(-6.56%) |
Mar 25, 2022 | 6.070 | 6.550 | 5.900 | 6.100 | 2,626,910 | +0.30(+5.17%) |
Mar 24, 2022 | 5.510 | 5.860 | 5.375 | 5.800 | 1,746,446 | +0.35(+6.42%) |
Mar 23, 2022 | 5.720 | 5.871 | 5.410 | 5.450 | 1,038,712 | -0.15(-2.68%) |
Mar 22, 2022 | 5.310 | 5.630 | 5.310 | 5.600 | 651,535 | +0.31(+5.86%) |
Mar 21, 2022 | 5.300 | 5.450 | 5.245 | 5.290 | 614,719 | -0.01(-0.19%) |
Mar 18, 2022 | 4.970 | 5.320 | 4.920 | 5.300 | 753,819 | +0.30(+6.00%) |
Mar 17, 2022 | 4.800 | 5.020 | 4.757 | 5.000 | 501,427 | +0.20(+4.17%) |
Mar 16, 2022 | 4.580 | 4.810 | 4.570 | 4.800 | 1,119,633 | +0.25(+5.49%) |
Mar 15, 2022 | 4.560 | 4.560 | 4.290 | 4.550 | 585,406 | +0.05(+1.11%) |
Mar 14, 2022 | 4.550 | 4.701 | 4.460 | 4.500 | 744,907 | -0.06(-1.32%) |
Mar 11, 2022 | 4.780 | 4.780 | 4.550 | 4.560 | 389,902 | -0.13(-2.77%) |
Mar 10, 2022 | 4.620 | 4.755 | 4.502 | 4.690 | 700,811 | -0.03(-0.64%) |
Mar 09, 2022 | 4.600 | 4.760 | 4.560 | 4.720 | 567,128 | +0.31(+7.03%) |
Mar 08, 2022 | 4.180 | 4.541 | 4.160 | 4.410 | 922,224 | +0.22(+5.25%) |
Mar 07, 2022 | 4.600 | 4.680 | 4.180 | 4.190 | 1,500,912 | -0.45(-9.70%) |
Mar 04, 2022 | 5.040 | 5.090 | 4.510 | 4.640 | 1,679,916 | -0.54(-10.42%) |
Mar 03, 2022 | 5.430 | 5.500 | 5.130 | 5.180 | 603,534 | -0.16(-3.00%) |
Mar 02, 2022 | 5.460 | 5.500 | 5.120 | 5.340 | 606,208 | -0.05(-0.93%) |