Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.260 | 3.300 | 3.218 | 3.220 | 4,351 | -0.09(-2.72%) |
May 27, 2022 | 3.340 | 3.420 | 3.310 | 3.310 | 4,757 | -0.06(-1.78%) |
May 26, 2022 | 3.360 | 3.393 | 3.354 | 3.370 | 5,287 | +0.07(+2.12%) |
May 25, 2022 | 3.200 | 3.300 | 3.200 | 3.300 | 5,492 | +0.10(+3.12%) |
May 24, 2022 | 3.230 | 3.230 | 3.200 | 3.200 | 24,487 | -0.11(-3.32%) |
May 23, 2022 | 3.359 | 3.359 | 3.230 | 3.310 | 4,675 | +0.00(+0.00%) |
May 20, 2022 | 3.390 | 3.390 | 3.220 | 3.310 | 22,177 | +0.14(+4.42%) |
May 19, 2022 | 3.120 | 3.250 | 3.100 | 3.170 | 5,221 | -0.11(-3.35%) |
May 18, 2022 | 3.330 | 3.364 | 3.150 | 3.280 | 8,164 | -0.08(-2.38%) |
May 17, 2022 | 3.660 | 3.660 | 3.260 | 3.360 | 77,100 | +0.23(+7.35%) |
May 16, 2022 | 3.140 | 3.260 | 3.130 | 3.130 | 4,689 | -0.09(-2.80%) |
May 13, 2022 | 3.230 | 3.320 | 3.180 | 3.220 | 16,694 | +0.11(+3.54%) |
May 12, 2022 | 3.040 | 3.190 | 3.010 | 3.110 | 17,637 | -0.05(-1.58%) |
May 11, 2022 | 3.250 | 3.370 | 3.015 | 3.160 | 48,789 | +0.01(+0.32%) |
May 10, 2022 | 3.440 | 3.500 | 3.120 | 3.150 | 46,930 | -0.25(-7.35%) |
May 09, 2022 | 3.560 | 3.560 | 3.300 | 3.400 | 14,295 | -0.18(-5.03%) |
May 06, 2022 | 3.530 | 3.700 | 3.486 | 3.580 | 17,286 | -0.05(-1.38%) |
May 05, 2022 | 3.740 | 3.740 | 3.520 | 3.630 | 16,950 | -0.11(-2.94%) |
May 04, 2022 | 3.840 | 3.880 | 3.560 | 3.740 | 26,003 | -0.17(-4.35%) |
May 03, 2022 | 3.970 | 4.005 | 3.763 | 3.910 | 12,452 | +0.15(+3.99%) |
May 02, 2022 | 3.800 | 3.965 | 3.620 | 3.760 | 22,609 | -0.09(-2.34%) |
Apr 29, 2022 | 3.800 | 3.870 | 3.690 | 3.850 | 13,971 | +0.32(+9.07%) |
Apr 28, 2022 | 3.710 | 3.710 | 3.500 | 3.530 | 13,423 | -0.23(-6.12%) |
Apr 27, 2022 | 3.940 | 4.000 | 3.757 | 3.760 | 27,237 | -0.19(-4.76%) |
Apr 26, 2022 | 3.990 | 3.990 | 3.930 | 3.948 | 11,333 | -0.06(-1.54%) |
Apr 25, 2022 | 4.230 | 4.230 | 3.900 | 4.010 | 17,029 | -0.15(-3.61%) |
Apr 22, 2022 | 4.420 | 4.465 | 4.160 | 4.160 | 13,695 | -0.34(-7.56%) |
Apr 21, 2022 | 4.760 | 4.798 | 4.500 | 4.500 | 11,958 | -0.20(-4.26%) |
Apr 20, 2022 | 5.050 | 5.146 | 4.650 | 4.700 | 60,854 | -0.26(-5.24%) |
Apr 19, 2022 | 5.110 | 5.245 | 4.890 | 4.960 | 218,966 | +0.33(+7.13%) |
Apr 18, 2022 | 4.740 | 4.900 | 4.620 | 4.630 | 29,470 | -0.26(-5.32%) |
Apr 14, 2022 | 4.680 | 5.078 | 4.680 | 4.890 | 96,160 | +0.53(+12.16%) |
Apr 13, 2022 | 4.200 | 4.430 | 4.164 | 4.360 | 84,952 | +0.39(+9.82%) |
Apr 12, 2022 | 4.060 | 4.080 | 3.900 | 3.970 | 30,677 | -0.04(-1.00%) |
Apr 11, 2022 | 4.000 | 4.070 | 3.800 | 4.010 | 56,047 | +0.28(+7.51%) |
Apr 08, 2022 | 3.840 | 3.850 | 3.670 | 3.730 | 29,153 | -0.13(-3.37%) |
Apr 07, 2022 | 3.810 | 3.970 | 3.700 | 3.860 | 102,345 | +0.15(+4.04%) |
Apr 06, 2022 | 3.860 | 3.960 | 3.653 | 3.710 | 135,688 | -0.25(-6.31%) |
Apr 05, 2022 | 4.140 | 4.180 | 3.900 | 3.960 | 73,797 | -0.26(-6.16%) |
Apr 04, 2022 | 4.200 | 4.300 | 4.150 | 4.220 | 27,231 | +0.01(+0.24%) |
Apr 01, 2022 | 4.160 | 4.380 | 4.060 | 4.210 | 185,215 | -0.62(-12.84%) |
Mar 31, 2022 | 5.060 | 5.170 | 4.720 | 4.830 | 156,402 | -0.36(-6.94%) |
Mar 30, 2022 | 5.200 | 5.320 | 5.070 | 5.190 | 167,468 | -0.07(-1.33%) |
Mar 29, 2022 | 5.000 | 5.260 | 4.920 | 5.260 | 265,916 | +0.62(+13.36%) |
Mar 28, 2022 | 5.150 | 5.180 | 4.630 | 4.640 | 199,473 | -0.27(-5.50%) |
Mar 25, 2022 | 5.380 | 5.500 | 4.790 | 4.910 | 309,744 | -0.51(-9.41%) |
Mar 24, 2022 | 5.800 | 5.820 | 5.250 | 5.420 | 758,410 | -0.58(-9.67%) |
Mar 23, 2022 | 6.760 | 8.800 | 5.480 | 6.000 | 21,838,850 | +1.33(+28.51%) |
Mar 22, 2022 | 4.580 | 4.750 | 4.576 | 4.669 | 12,720 | +0.33(+7.67%) |
Mar 21, 2022 | 4.310 | 4.390 | 4.050 | 4.337 | 17,444 | -0.32(-6.94%) |
Mar 18, 2022 | 4.250 | 4.660 | 3.940 | 4.660 | 17,249 | +0.34(+7.87%) |
Mar 17, 2022 | 4.250 | 4.400 | 4.190 | 4.320 | 11,798 | -0.12(-2.73%) |
Mar 16, 2022 | 4.630 | 4.700 | 4.190 | 4.441 | 20,016 | +0.08(+1.87%) |
Mar 15, 2022 | 4.030 | 4.360 | 3.890 | 4.360 | 26,992 | -0.16(-3.54%) |
Mar 14, 2022 | 4.700 | 4.790 | 4.010 | 4.520 | 103,822 | +0.53(+13.28%) |
Mar 11, 2022 | 3.390 | 3.990 | 3.246 | 3.990 | 205,497 | +1.09(+37.63%) |
Mar 10, 2022 | 2.930 | 2.980 | 2.899 | 2.899 | 3,673 | -0.09(-3.04%) |
Mar 09, 2022 | 2.980 | 3.005 | 2.850 | 2.990 | 5,711 | -0.03(-0.99%) |
Mar 08, 2022 | 2.920 | 3.020 | 2.740 | 3.020 | 6,759 | +0.02(+0.50%) |
Mar 07, 2022 | 2.980 | 3.090 | 2.851 | 3.005 | 6,650 | -0.08(-2.75%) |
Mar 04, 2022 | 3.010 | 3.190 | 2.810 | 3.090 | 18,181 | +0.04(+1.40%) |
Mar 03, 2022 | 3.240 | 3.240 | 3.047 | 3.047 | 602 | -0.25(-7.65%) |
Mar 02, 2022 | 3.460 | 3.480 | 3.124 | 3.300 | 8,880 | -0.07(-2.08%) |