Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.570 | 3.640 | 3.400 | 3.550 | 16,022 | +0.06(+1.57%) |
May 27, 2022 | 3.650 | 3.750 | 3.151 | 3.494 | 13,296 | -0.00(-0.13%) |
May 26, 2022 | 3.608 | 3.623 | 3.425 | 3.499 | 7,305 | +0.05(+1.42%) |
May 25, 2022 | 3.052 | 3.450 | 3.052 | 3.450 | 12,969 | +0.05(+1.59%) |
May 24, 2022 | 3.500 | 3.500 | 3.151 | 3.396 | 8,322 | -0.05(-1.42%) |
May 23, 2022 | 3.500 | 3.800 | 3.300 | 3.445 | 9,584 | -0.00(-0.12%) |
May 20, 2022 | 3.800 | 3.800 | 3.320 | 3.449 | 16,069 | +0.00(+0.09%) |
May 19, 2022 | 3.450 | 3.450 | 3.353 | 3.446 | 3,323 | +0.01(+0.28%) |
May 18, 2022 | 3.550 | 3.550 | 3.350 | 3.437 | 5,926 | -0.11(-3.18%) |
May 17, 2022 | 3.500 | 3.600 | 3.401 | 3.550 | 14,323 | +0.10(+2.88%) |
May 16, 2022 | 3.600 | 3.600 | 3.252 | 3.450 | 8,145 | -0.15(-4.17%) |
May 13, 2022 | 3.800 | 3.825 | 3.355 | 3.600 | 8,710 | +0.10(+2.86%) |
May 12, 2022 | 3.287 | 3.622 | 3.150 | 3.500 | 18,391 | +0.05(+1.46%) |
May 11, 2022 | 3.550 | 3.650 | 3.350 | 3.450 | 11,410 | -0.15(-4.11%) |
May 10, 2022 | 3.749 | 3.750 | 3.501 | 3.598 | 8,070 | -0.00(-0.07%) |
May 09, 2022 | 3.800 | 3.999 | 3.517 | 3.600 | 17,193 | -0.25(-6.49%) |
May 06, 2022 | 4.050 | 4.050 | 3.700 | 3.850 | 10,509 | -0.20(-4.94%) |
May 05, 2022 | 4.000 | 4.050 | 3.826 | 4.050 | 6,600 | +0.05(+1.31%) |
May 04, 2022 | 3.969 | 4.045 | 3.804 | 3.998 | 17,915 | -0.05(-1.30%) |
May 03, 2022 | 4.200 | 4.250 | 3.875 | 4.050 | 10,632 | +0.06(+1.40%) |
May 02, 2022 | 4.100 | 4.100 | 3.815 | 3.994 | 14,574 | -0.06(-1.38%) |
Apr 29, 2022 | 4.250 | 4.250 | 3.800 | 4.050 | 11,835 | -0.04(-1.05%) |
Apr 28, 2022 | 3.850 | 4.250 | 3.750 | 4.093 | 17,429 | +0.26(+6.73%) |
Apr 27, 2022 | 4.500 | 4.750 | 3.750 | 3.835 | 44,344 | -0.70(-15.36%) |
Apr 26, 2022 | 4.850 | 4.884 | 4.371 | 4.531 | 17,656 | -0.25(-5.28%) |
Apr 25, 2022 | 4.750 | 5.000 | 4.625 | 4.784 | 6,326 | +0.01(+0.18%) |
Apr 22, 2022 | 5.100 | 5.100 | 4.750 | 4.775 | 9,694 | -0.08(-1.69%) |
Apr 21, 2022 | 4.950 | 5.150 | 4.750 | 4.857 | 22,001 | -0.34(-6.60%) |
Apr 20, 2022 | 5.100 | 5.223 | 4.950 | 5.200 | 2,708 | +0.15(+2.97%) |
Apr 19, 2022 | 5.250 | 5.250 | 4.900 | 5.050 | 9,283 | +0.05(+1.00%) |
Apr 18, 2022 | 4.950 | 5.250 | 4.901 | 5.000 | 4,970 | -0.25(-4.76%) |
Apr 14, 2022 | 5.350 | 5.400 | 5.100 | 5.250 | 3,669 | +0.00(+0.00%) |
Apr 13, 2022 | 5.250 | 5.400 | 5.100 | 5.250 | 2,664 | +0.15(+2.94%) |
Apr 12, 2022 | 5.400 | 5.450 | 5.100 | 5.100 | 15,312 | -0.25(-4.67%) |
Apr 11, 2022 | 5.400 | 5.550 | 5.250 | 5.350 | 17,133 | +0.00(+0.00%) |
Apr 08, 2022 | 5.350 | 5.600 | 5.200 | 5.350 | 20,088 | +0.10(+1.90%) |
Apr 07, 2022 | 5.500 | 5.600 | 5.150 | 5.250 | 27,242 | -0.40(-7.08%) |
Apr 06, 2022 | 5.450 | 5.750 | 5.150 | 5.650 | 27,279 | +0.30(+5.61%) |
Apr 05, 2022 | 5.650 | 5.650 | 5.200 | 5.350 | 13,586 | -0.15(-2.73%) |
Apr 04, 2022 | 5.350 | 5.750 | 5.250 | 5.500 | 23,646 | +0.25(+4.76%) |
Apr 01, 2022 | 5.600 | 5.600 | 5.250 | 5.250 | 18,133 | +0.05(+0.96%) |
Mar 31, 2022 | 6.000 | 6.000 | 5.100 | 5.200 | 67,751 | -0.70(-11.86%) |
Mar 30, 2022 | 6.400 | 6.400 | 5.900 | 5.900 | 21,318 | -0.20(-3.28%) |
Mar 29, 2022 | 6.050 | 6.300 | 5.900 | 6.100 | 47,519 | +0.20(+3.39%) |
Mar 28, 2022 | 6.250 | 6.250 | 5.850 | 5.900 | 33,546 | -0.20(-3.28%) |
Mar 25, 2022 | 6.700 | 6.850 | 5.600 | 6.100 | 107,782 | -0.60(-8.96%) |
Mar 24, 2022 | 6.550 | 7.950 | 6.150 | 6.700 | 243,236 | +0.45(+7.19%) |
Mar 23, 2022 | 6.200 | 6.800 | 6.050 | 6.250 | 83,721 | +0.00(+0.01%) |
Mar 22, 2022 | 5.400 | 6.800 | 5.400 | 6.250 | 231,027 | +0.70(+12.61%) |
Mar 21, 2022 | 5.800 | 5.850 | 5.396 | 5.550 | 28,184 | -0.20(-3.48%) |
Mar 18, 2022 | 5.050 | 5.893 | 5.000 | 5.750 | 96,414 | +0.40(+7.48%) |
Mar 17, 2022 | 5.050 | 5.500 | 5.000 | 5.350 | 39,911 | -0.10(-1.83%) |
Mar 16, 2022 | 5.100 | 5.900 | 4.600 | 5.450 | 260,427 | +0.30(+5.83%) |
Mar 15, 2022 | 4.850 | 6.550 | 4.600 | 5.150 | 840,422 | +0.55(+11.96%) |
Mar 14, 2022 | 4.350 | 4.600 | 4.150 | 4.600 | 95,440 | +0.40(+9.52%) |
Mar 11, 2022 | 4.600 | 4.650 | 4.100 | 4.200 | 22,639 | -0.36(-7.96%) |
Mar 10, 2022 | 4.550 | 4.697 | 4.263 | 4.563 | 19,273 | -0.09(-1.88%) |
Mar 09, 2022 | 5.000 | 5.000 | 4.050 | 4.651 | 53,495 | -0.20(-4.21%) |
Mar 08, 2022 | 5.000 | 5.000 | 4.575 | 4.855 | 18,166 | +0.01(+0.10%) |
Mar 07, 2022 | 5.150 | 5.150 | 4.700 | 4.850 | 67,013 | -0.48(-8.92%) |
Mar 04, 2022 | 5.450 | 5.700 | 5.087 | 5.325 | 29,238 | -0.38(-6.58%) |
Mar 03, 2022 | 5.550 | 5.800 | 5.450 | 5.700 | 13,654 | +0.15(+2.70%) |
Mar 02, 2022 | 6.000 | 6.050 | 5.500 | 5.550 | 15,126 | -0.15(-2.63%) |