Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.800 | 4.030 | 3.730 | 4.030 | 5,126 | +0.23(+6.05%) |
May 27, 2022 | 3.350 | 3.800 | 3.335 | 3.800 | 43,320 | +0.45(+13.43%) |
May 26, 2022 | 3.510 | 3.560 | 3.350 | 3.350 | 15,854 | -0.20(-5.63%) |
May 25, 2022 | 3.683 | 3.730 | 3.470 | 3.550 | 14,791 | -0.13(-3.54%) |
May 24, 2022 | 3.830 | 3.945 | 3.600 | 3.680 | 13,273 | -0.14(-3.66%) |
May 23, 2022 | 3.750 | 3.905 | 3.750 | 3.820 | 4,461 | +0.00(+0.00%) |
May 20, 2022 | 3.990 | 3.990 | 3.809 | 3.820 | 5,194 | -0.03(-0.78%) |
May 19, 2022 | 4.000 | 4.000 | 3.850 | 3.850 | 4,255 | +0.10(+2.67%) |
May 18, 2022 | 3.650 | 3.870 | 3.650 | 3.750 | 3,903 | +0.10(+2.74%) |
May 17, 2022 | 3.780 | 3.940 | 3.590 | 3.650 | 12,074 | -0.23(-5.93%) |
May 16, 2022 | 3.900 | 4.080 | 3.880 | 3.880 | 3,704 | -0.05(-1.27%) |
May 13, 2022 | 3.800 | 4.000 | 3.750 | 3.930 | 12,778 | +0.12(+3.07%) |
May 12, 2022 | 3.880 | 3.970 | 3.800 | 3.813 | 5,509 | -0.17(-4.20%) |
May 11, 2022 | 3.960 | 4.000 | 3.800 | 3.980 | 3,847 | +0.00(+0.00%) |
May 10, 2022 | 3.950 | 4.085 | 3.870 | 3.980 | 6,546 | -0.11(-2.69%) |
May 09, 2022 | 4.110 | 4.110 | 3.840 | 4.090 | 36,702 | +0.06(+1.47%) |
May 06, 2022 | 4.170 | 4.170 | 4.030 | 4.031 | 6,989 | -0.04(-0.96%) |
May 05, 2022 | 4.220 | 4.300 | 4.010 | 4.070 | 30,975 | -0.15(-3.55%) |
May 04, 2022 | 4.210 | 4.300 | 3.960 | 4.220 | 64,652 | -0.07(-1.63%) |
May 03, 2022 | 3.950 | 4.367 | 3.950 | 4.290 | 76,465 | +0.34(+8.61%) |
May 02, 2022 | 4.330 | 4.330 | 3.935 | 3.950 | 25,352 | -0.27(-6.40%) |
Apr 29, 2022 | 4.150 | 4.340 | 4.040 | 4.220 | 11,000 | +0.04(+0.96%) |
Apr 28, 2022 | 4.310 | 4.350 | 4.060 | 4.180 | 10,817 | -0.12(-2.79%) |
Apr 27, 2022 | 4.230 | 4.300 | 4.100 | 4.300 | 18,131 | +0.07(+1.65%) |
Apr 26, 2022 | 4.050 | 4.230 | 4.020 | 4.230 | 15,440 | +0.20(+4.96%) |
Apr 25, 2022 | 4.360 | 4.360 | 3.930 | 4.030 | 21,720 | -0.27(-6.28%) |
Apr 22, 2022 | 4.470 | 4.530 | 4.250 | 4.300 | 15,492 | -0.29(-6.32%) |
Apr 21, 2022 | 4.620 | 4.750 | 4.502 | 4.590 | 14,104 | -0.24(-4.97%) |
Apr 20, 2022 | 4.840 | 4.980 | 4.661 | 4.830 | 16,535 | +0.11(+2.33%) |
Apr 19, 2022 | 4.660 | 5.000 | 4.660 | 4.720 | 8,173 | -0.13(-2.68%) |
Apr 18, 2022 | 5.090 | 5.090 | 4.768 | 4.850 | 21,739 | -0.16(-3.19%) |
Apr 14, 2022 | 5.220 | 5.220 | 4.900 | 5.010 | 26,190 | -0.21(-4.02%) |
Apr 13, 2022 | 5.510 | 5.590 | 5.220 | 5.220 | 35,261 | -0.29(-5.19%) |
Apr 12, 2022 | 5.620 | 5.760 | 5.310 | 5.505 | 48,768 | -0.10(-1.86%) |
Apr 11, 2022 | 5.620 | 5.809 | 5.520 | 5.610 | 24,208 | -0.06(-1.06%) |
Apr 08, 2022 | 5.800 | 5.900 | 5.620 | 5.670 | 98,054 | -0.08(-1.39%) |
Apr 07, 2022 | 5.700 | 5.860 | 5.600 | 5.750 | 52,153 | +0.06(+1.05%) |
Apr 06, 2022 | 5.720 | 5.920 | 5.400 | 5.690 | 46,832 | -0.16(-2.74%) |
Apr 05, 2022 | 5.500 | 5.975 | 5.455 | 5.850 | 177,359 | +0.35(+6.36%) |
Apr 04, 2022 | 5.590 | 5.590 | 5.350 | 5.500 | 69,210 | -0.01(-0.18%) |
Apr 01, 2022 | 5.180 | 5.700 | 5.131 | 5.510 | 62,925 | +0.28(+5.35%) |
Mar 31, 2022 | 4.750 | 5.250 | 4.550 | 5.230 | 43,479 | +0.31(+6.30%) |
Mar 30, 2022 | 5.400 | 5.400 | 4.790 | 4.920 | 31,221 | -0.14(-2.77%) |
Mar 29, 2022 | 5.500 | 5.500 | 5.020 | 5.060 | 55,227 | -0.38(-6.99%) |
Mar 28, 2022 | 4.880 | 5.480 | 4.760 | 5.440 | 72,612 | +0.52(+10.57%) |
Mar 25, 2022 | 5.030 | 5.031 | 4.720 | 4.920 | 19,913 | -0.07(-1.40%) |
Mar 24, 2022 | 4.170 | 5.000 | 4.170 | 4.990 | 37,736 | +0.79(+18.81%) |
Mar 23, 2022 | 4.320 | 4.336 | 4.070 | 4.200 | 47,442 | -0.09(-2.10%) |
Mar 22, 2022 | 4.500 | 4.500 | 4.070 | 4.290 | 21,098 | -0.01(-0.23%) |
Mar 21, 2022 | 4.500 | 4.540 | 4.150 | 4.300 | 30,828 | +0.09(+2.14%) |
Mar 18, 2022 | 4.120 | 4.240 | 3.876 | 4.210 | 36,693 | +0.19(+4.73%) |
Mar 17, 2022 | 3.980 | 4.090 | 3.875 | 4.020 | 9,805 | +0.11(+2.81%) |
Mar 16, 2022 | 4.000 | 4.090 | 3.820 | 3.910 | 19,180 | -0.03(-0.76%) |
Mar 15, 2022 | 4.070 | 4.070 | 3.900 | 3.940 | 17,691 | -0.02(-0.51%) |
Mar 14, 2022 | 4.160 | 4.238 | 3.960 | 3.960 | 12,030 | -0.24(-5.71%) |
Mar 11, 2022 | 4.410 | 4.410 | 4.070 | 4.200 | 18,989 | -0.03(-0.71%) |
Mar 10, 2022 | 4.360 | 4.425 | 3.990 | 4.230 | 44,562 | +0.07(+1.68%) |
Mar 09, 2022 | 4.070 | 4.200 | 3.900 | 4.160 | 34,244 | +0.16(+4.00%) |
Mar 08, 2022 | 3.980 | 4.140 | 3.980 | 4.000 | 35,510 | +0.02(+0.50%) |
Mar 07, 2022 | 4.670 | 4.710 | 3.880 | 3.980 | 85,495 | -0.73(-15.50%) |
Mar 04, 2022 | 5.550 | 5.680 | 4.610 | 4.710 | 66,770 | -0.94(-16.64%) |
Mar 03, 2022 | 5.640 | 5.690 | 5.260 | 5.650 | 96,394 | -0.03(-0.53%) |
Mar 02, 2022 | 5.740 | 5.740 | 5.360 | 5.680 | 94,390 | -0.01(-0.18%) |