Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.830 | 3.850 | 3.640 | 3.780 | 706,540 | -0.02(-0.53%) |
May 27, 2022 | 3.810 | 3.900 | 3.735 | 3.800 | 632,292 | +0.02(+0.53%) |
May 26, 2022 | 3.500 | 3.810 | 3.450 | 3.780 | 1,119,185 | +0.31(+8.93%) |
May 25, 2022 | 3.340 | 3.520 | 3.270 | 3.470 | 982,169 | +0.16(+4.83%) |
May 24, 2022 | 3.550 | 3.550 | 3.260 | 3.310 | 984,255 | -0.27(-7.54%) |
May 23, 2022 | 3.690 | 3.750 | 3.490 | 3.580 | 793,777 | -0.02(-0.56%) |
May 20, 2022 | 3.740 | 3.740 | 3.360 | 3.600 | 1,295,782 | -0.03(-0.83%) |
May 19, 2022 | 3.850 | 3.878 | 3.595 | 3.630 | 1,186,157 | -0.13(-3.46%) |
May 18, 2022 | 4.250 | 4.259 | 3.710 | 3.760 | 2,045,024 | -0.56(-12.96%) |
May 17, 2022 | 3.660 | 4.330 | 3.660 | 4.320 | 3,613,976 | +0.90(+26.32%) |
May 16, 2022 | 3.740 | 3.760 | 3.370 | 3.420 | 1,573,126 | -0.35(-9.28%) |
May 13, 2022 | 3.820 | 4.030 | 3.765 | 3.770 | 1,094,192 | +0.01(+0.27%) |
May 12, 2022 | 3.530 | 3.890 | 3.530 | 3.760 | 1,557,989 | +0.20(+5.62%) |
May 11, 2022 | 3.810 | 3.995 | 3.480 | 3.560 | 1,290,158 | -0.27(-7.05%) |
May 10, 2022 | 3.980 | 4.030 | 3.555 | 3.830 | 1,801,407 | -0.04(-1.03%) |
May 09, 2022 | 4.160 | 4.230 | 3.855 | 3.870 | 1,030,312 | -0.37(-8.73%) |
May 06, 2022 | 4.310 | 4.390 | 4.140 | 4.240 | 1,163,851 | -0.14(-3.20%) |
May 05, 2022 | 4.590 | 4.690 | 4.295 | 4.380 | 793,680 | -0.34(-7.20%) |
May 04, 2022 | 4.630 | 4.740 | 4.330 | 4.720 | 1,223,842 | +0.12(+2.61%) |
May 03, 2022 | 4.670 | 4.680 | 4.395 | 4.600 | 895,192 | -0.07(-1.50%) |
May 02, 2022 | 4.540 | 4.680 | 4.400 | 4.670 | 1,004,265 | +0.19(+4.24%) |
Apr 29, 2022 | 4.500 | 4.795 | 4.460 | 4.480 | 937,369 | -0.10(-2.18%) |
Apr 28, 2022 | 4.290 | 4.620 | 4.170 | 4.580 | 1,032,464 | +0.38(+9.05%) |
Apr 27, 2022 | 4.380 | 4.420 | 4.110 | 4.200 | 1,249,420 | -0.17(-3.89%) |
Apr 26, 2022 | 4.660 | 4.710 | 4.330 | 4.370 | 993,046 | -0.36(-7.61%) |
Apr 25, 2022 | 4.570 | 4.765 | 4.530 | 4.730 | 844,574 | +0.08(+1.72%) |
Apr 22, 2022 | 4.740 | 4.850 | 4.585 | 4.650 | 718,752 | -0.12(-2.52%) |
Apr 21, 2022 | 4.940 | 5.020 | 4.670 | 4.770 | 1,054,090 | -0.10(-2.05%) |
Apr 20, 2022 | 4.960 | 5.300 | 4.825 | 4.870 | 1,688,369 | +0.00(+0.00%) |
Apr 19, 2022 | 4.520 | 5.030 | 4.450 | 4.870 | 1,965,081 | +0.37(+8.22%) |
Apr 18, 2022 | 4.620 | 4.672 | 4.445 | 4.500 | 801,665 | -0.13(-2.81%) |
Apr 14, 2022 | 4.870 | 4.870 | 4.610 | 4.630 | 950,302 | -0.13(-2.73%) |
Apr 13, 2022 | 4.600 | 4.830 | 4.580 | 4.760 | 903,894 | +0.17(+3.70%) |
Apr 12, 2022 | 4.840 | 4.970 | 4.510 | 4.590 | 1,023,877 | -0.05(-1.08%) |
Apr 11, 2022 | 4.760 | 4.850 | 4.600 | 4.640 | 1,518,161 | -0.20(-4.13%) |
Apr 08, 2022 | 5.080 | 5.115 | 4.820 | 4.840 | 959,807 | -0.26(-5.10%) |
Apr 07, 2022 | 5.170 | 5.310 | 4.820 | 5.100 | 1,177,049 | -0.11(-2.11%) |
Apr 06, 2022 | 5.390 | 5.400 | 5.091 | 5.210 | 1,393,092 | -0.31(-5.62%) |
Apr 05, 2022 | 6.040 | 6.110 | 5.485 | 5.520 | 1,781,603 | -0.57(-9.36%) |
Apr 04, 2022 | 6.260 | 6.300 | 5.870 | 6.090 | 1,202,778 | -0.22(-3.49%) |
Apr 01, 2022 | 7.000 | 7.050 | 6.210 | 6.310 | 1,554,065 | -0.70(-9.99%) |
Mar 31, 2022 | 7.440 | 7.610 | 6.980 | 7.010 | 567,947 | -0.48(-6.41%) |
Mar 30, 2022 | 7.830 | 7.880 | 7.410 | 7.490 | 463,189 | -0.44(-5.55%) |
Mar 29, 2022 | 7.950 | 8.215 | 7.875 | 7.930 | 353,264 | +0.12(+1.54%) |
Mar 28, 2022 | 7.880 | 7.900 | 7.600 | 7.810 | 426,003 | -0.09(-1.14%) |
Mar 25, 2022 | 8.140 | 8.140 | 7.770 | 7.900 | 490,058 | -0.25(-3.07%) |
Mar 24, 2022 | 8.240 | 8.290 | 8.060 | 8.150 | 294,124 | +0.00(+0.00%) |
Mar 23, 2022 | 8.280 | 8.425 | 8.000 | 8.150 | 615,035 | -0.29(-3.44%) |
Mar 22, 2022 | 8.120 | 8.495 | 8.090 | 8.440 | 442,914 | +0.39(+4.84%) |
Mar 21, 2022 | 8.090 | 8.290 | 7.850 | 8.050 | 625,790 | -0.12(-1.47%) |
Mar 18, 2022 | 8.080 | 8.285 | 7.920 | 8.170 | 1,681,230 | -0.07(-0.85%) |
Mar 17, 2022 | 8.050 | 8.315 | 7.920 | 8.240 | 477,719 | +0.16(+1.98%) |
Mar 16, 2022 | 7.520 | 8.110 | 7.520 | 8.080 | 609,963 | +0.67(+9.04%) |
Mar 15, 2022 | 7.220 | 7.580 | 7.195 | 7.410 | 493,801 | +0.26(+3.64%) |
Mar 14, 2022 | 7.640 | 7.740 | 6.950 | 7.150 | 967,413 | -0.35(-4.67%) |
Mar 11, 2022 | 8.260 | 8.340 | 7.450 | 7.500 | 572,714 | -0.59(-7.29%) |
Mar 10, 2022 | 8.580 | 8.640 | 7.890 | 8.090 | 798,706 | -0.69(-7.86%) |
Mar 09, 2022 | 8.430 | 8.900 | 8.360 | 8.780 | 822,529 | +0.70(+8.66%) |
Mar 08, 2022 | 7.970 | 8.370 | 7.740 | 8.080 | 700,062 | +0.24(+3.06%) |
Mar 07, 2022 | 8.380 | 8.530 | 7.830 | 7.840 | 829,466 | -0.50(-6.00%) |
Mar 04, 2022 | 8.280 | 8.445 | 8.055 | 8.340 | 693,341 | -0.11(-1.30%) |
Mar 03, 2022 | 8.830 | 9.060 | 8.340 | 8.450 | 614,360 | -0.36(-4.09%) |
Mar 02, 2022 | 8.360 | 8.950 | 8.360 | 8.810 | 719,739 | +0.50(+6.02%) |