Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.000 | 4.075 | 3.745 | 3.790 | 76,180 | -0.16(-4.05%) |
May 27, 2022 | 3.920 | 3.960 | 3.731 | 3.950 | 39,745 | +0.03(+0.77%) |
May 26, 2022 | 4.130 | 4.255 | 3.780 | 3.920 | 74,908 | -0.26(-6.22%) |
May 25, 2022 | 4.060 | 4.295 | 4.060 | 4.180 | 35,942 | +0.05(+1.21%) |
May 24, 2022 | 4.130 | 4.190 | 3.917 | 4.130 | 49,186 | -0.05(-1.20%) |
May 23, 2022 | 4.630 | 4.630 | 4.100 | 4.180 | 40,973 | -0.32(-7.11%) |
May 20, 2022 | 4.500 | 4.690 | 4.175 | 4.500 | 89,001 | +0.01(+0.22%) |
May 19, 2022 | 3.920 | 4.570 | 3.920 | 4.490 | 99,140 | +0.53(+13.38%) |
May 18, 2022 | 4.650 | 4.650 | 3.810 | 3.960 | 319,466 | -0.90(-18.52%) |
May 17, 2022 | 4.570 | 4.965 | 4.570 | 4.860 | 71,114 | +0.31(+6.81%) |
May 16, 2022 | 4.680 | 4.920 | 4.490 | 4.550 | 88,604 | -0.19(-4.01%) |
May 13, 2022 | 5.540 | 5.869 | 4.680 | 4.740 | 197,530 | -0.74(-13.50%) |
May 12, 2022 | 5.540 | 6.110 | 5.283 | 5.480 | 109,764 | -0.09(-1.62%) |
May 11, 2022 | 6.080 | 6.080 | 5.330 | 5.570 | 144,904 | -0.41(-6.86%) |
May 10, 2022 | 5.300 | 6.140 | 5.030 | 5.980 | 191,396 | +0.59(+10.95%) |
May 09, 2022 | 5.060 | 5.550 | 4.880 | 5.390 | 121,029 | +0.14(+2.67%) |
May 06, 2022 | 5.370 | 5.370 | 5.110 | 5.250 | 64,603 | -0.15(-2.78%) |
May 05, 2022 | 5.170 | 5.420 | 5.100 | 5.400 | 87,728 | +0.07(+1.31%) |
May 04, 2022 | 5.020 | 5.440 | 4.741 | 5.330 | 211,494 | +0.29(+5.75%) |
May 03, 2022 | 4.430 | 5.180 | 4.130 | 5.040 | 270,439 | +0.69(+15.86%) |
May 02, 2022 | 4.410 | 4.655 | 4.120 | 4.350 | 145,375 | -0.10(-2.25%) |
Apr 29, 2022 | 4.970 | 5.260 | 4.385 | 4.450 | 209,674 | -0.66(-12.92%) |
Apr 28, 2022 | 4.050 | 5.370 | 4.030 | 5.110 | 695,777 | +1.07(+26.49%) |
Apr 27, 2022 | 4.060 | 4.240 | 3.890 | 4.040 | 159,389 | -0.04(-0.98%) |
Apr 26, 2022 | 4.110 | 4.460 | 3.928 | 4.080 | 298,906 | -0.09(-2.16%) |
Apr 25, 2022 | 4.320 | 4.460 | 4.110 | 4.170 | 121,128 | -0.20(-4.58%) |
Apr 22, 2022 | 4.200 | 4.520 | 4.120 | 4.370 | 108,939 | +0.17(+4.05%) |
Apr 21, 2022 | 4.310 | 4.420 | 4.110 | 4.200 | 119,003 | -0.09(-2.10%) |
Apr 20, 2022 | 4.190 | 4.400 | 4.075 | 4.290 | 213,262 | +0.14(+3.37%) |
Apr 19, 2022 | 4.140 | 4.465 | 4.101 | 4.150 | 145,217 | -0.04(-0.95%) |
Apr 18, 2022 | 4.660 | 4.720 | 4.100 | 4.190 | 168,243 | -0.40(-8.71%) |
Apr 14, 2022 | 4.340 | 4.780 | 4.170 | 4.590 | 178,906 | +0.22(+5.03%) |
Apr 13, 2022 | 4.380 | 4.390 | 4.070 | 4.370 | 184,760 | -0.02(-0.46%) |
Apr 12, 2022 | 4.910 | 4.930 | 4.280 | 4.390 | 353,462 | -0.59(-11.85%) |
Apr 11, 2022 | 5.520 | 5.665 | 4.816 | 4.980 | 470,786 | -0.90(-15.31%) |
Apr 08, 2022 | 5.420 | 6.080 | 4.600 | 5.880 | 1,286,967 | +0.04(+0.68%) |
Apr 07, 2022 | 5.060 | 7.550 | 4.950 | 5.840 | 12,043,181 | +1.11(+23.47%) |
Apr 06, 2022 | 4.720 | 4.820 | 4.395 | 4.730 | 70,535 | +0.01(+0.21%) |
Apr 05, 2022 | 4.690 | 4.760 | 4.185 | 4.720 | 105,829 | +0.01(+0.21%) |
Apr 04, 2022 | 4.540 | 4.859 | 4.310 | 4.710 | 82,975 | +0.21(+4.67%) |
Apr 01, 2022 | 4.380 | 4.820 | 4.080 | 4.500 | 75,408 | +0.10(+2.27%) |
Mar 31, 2022 | 4.150 | 4.430 | 4.081 | 4.400 | 59,154 | +0.27(+6.54%) |
Mar 30, 2022 | 4.250 | 4.379 | 4.060 | 4.130 | 54,717 | -0.12(-2.82%) |
Mar 29, 2022 | 3.980 | 4.300 | 3.950 | 4.250 | 75,296 | +0.36(+9.25%) |
Mar 28, 2022 | 3.960 | 3.960 | 3.730 | 3.890 | 41,564 | -0.01(-0.26%) |
Mar 25, 2022 | 3.750 | 3.935 | 3.540 | 3.900 | 57,697 | +0.19(+5.12%) |
Mar 24, 2022 | 3.950 | 3.950 | 3.510 | 3.710 | 88,189 | -0.17(-4.38%) |
Mar 23, 2022 | 4.210 | 4.350 | 3.830 | 3.880 | 103,595 | -0.40(-9.35%) |
Mar 22, 2022 | 4.340 | 4.420 | 4.165 | 4.280 | 49,394 | +0.02(+0.47%) |
Mar 21, 2022 | 4.930 | 4.930 | 4.238 | 4.260 | 49,168 | -0.67(-13.59%) |
Mar 18, 2022 | 4.670 | 4.955 | 4.620 | 4.930 | 224,256 | +0.31(+6.71%) |
Mar 17, 2022 | 4.420 | 4.849 | 4.290 | 4.620 | 33,802 | +0.16(+3.59%) |
Mar 16, 2022 | 4.640 | 4.760 | 4.320 | 4.460 | 52,955 | -0.13(-2.83%) |
Mar 15, 2022 | 4.660 | 4.820 | 4.520 | 4.590 | 46,869 | +0.01(+0.22%) |
Mar 14, 2022 | 5.210 | 5.210 | 4.520 | 4.580 | 49,562 | -0.52(-10.20%) |
Mar 11, 2022 | 5.470 | 5.470 | 4.570 | 5.100 | 111,231 | -0.39(-7.10%) |
Mar 10, 2022 | 5.650 | 5.770 | 5.150 | 5.490 | 54,009 | -0.31(-5.34%) |
Mar 09, 2022 | 5.390 | 5.860 | 5.200 | 5.800 | 58,933 | +0.59(+11.32%) |
Mar 08, 2022 | 5.200 | 5.560 | 4.850 | 5.210 | 55,769 | +0.27(+5.47%) |
Mar 07, 2022 | 5.220 | 5.290 | 4.840 | 4.940 | 55,828 | -0.19(-3.70%) |
Mar 04, 2022 | 5.250 | 5.500 | 5.040 | 5.130 | 55,780 | -0.23(-4.29%) |
Mar 03, 2022 | 5.970 | 6.030 | 5.240 | 5.360 | 114,167 | -0.55(-9.31%) |
Mar 02, 2022 | 5.750 | 6.235 | 5.670 | 5.910 | 94,452 | -0.11(-1.83%) |