Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.700 | 4.760 | 3.700 | 4.600 | 26,516 | +0.94(+25.68%) |
May 30, 2022 | 3.660 | 3.660 | 3.660 | 3.660 | 100 | -0.03(-0.81%) |
May 27, 2022 | 3.400 | 3.690 | 3.400 | 3.690 | 5,613 | +0.24(+6.96%) |
May 26, 2022 | 3.450 | 3.450 | 3.380 | 3.450 | 1,447 | +0.08(+2.37%) |
May 25, 2022 | 2.980 | 3.370 | 2.890 | 3.370 | 10,441 | +0.38(+12.71%) |
May 24, 2022 | 2.980 | 2.990 | 2.970 | 2.990 | 800 | -0.01(-0.33%) |
May 20, 2022 | 3.000 | 0 | +0.40(+15.38%) | |||
May 19, 2022 | 2.600 | 2.750 | 2.600 | 2.600 | 4,793 | -0.20(-7.14%) |
May 18, 2022 | 2.910 | 2.910 | 2.800 | 2.800 | 3,884 | -0.10(-3.45%) |
May 17, 2022 | 2.880 | 2.970 | 2.880 | 2.900 | 3,990 | +0.09(+3.20%) |
May 16, 2022 | 2.850 | 2.850 | 2.790 | 2.810 | 5,933 | -0.10(-3.44%) |
May 12, 2022 | 2.910 | 0 | +0.09(+3.19%) | |||
May 11, 2022 | 2.880 | 2.950 | 2.810 | 2.820 | 2,411 | -0.11(-3.75%) |
May 10, 2022 | 3.040 | 3.040 | 2.700 | 2.930 | 11,033 | -0.15(-4.87%) |
May 09, 2022 | 3.000 | 3.200 | 3.000 | 3.080 | 6,535 | -0.12(-3.75%) |
May 06, 2022 | 3.430 | 3.460 | 3.160 | 3.200 | 16,669 | -0.26(-7.51%) |
May 04, 2022 | 3.460 | 52 | +0.05(+1.47%) | |||
May 03, 2022 | 3.410 | 3.450 | 3.400 | 3.410 | 5,086 | +0.06(+1.79%) |
May 02, 2022 | 3.400 | 3.400 | 3.350 | 3.350 | 6,463 | -0.11(-3.18%) |
Apr 29, 2022 | 3.450 | 3.460 | 3.400 | 3.460 | 2,698 | -0.06(-1.56%) |
Apr 28, 2022 | 3.510 | 3.515 | 3.510 | 3.515 | 2,000 | -0.04(-1.26%) |
Apr 27, 2022 | 3.550 | 3.570 | 3.540 | 3.560 | 10,542 | -0.04(-1.11%) |
Apr 26, 2022 | 3.600 | 3.600 | 3.550 | 3.600 | 8,700 | +0.00(+0.00%) |
Apr 25, 2022 | 3.480 | 3.600 | 3.480 | 3.600 | 1,426 | +0.10(+2.86%) |
Apr 22, 2022 | 3.440 | 3.500 | 3.440 | 3.500 | 2,624 | +0.10(+2.94%) |
Apr 21, 2022 | 3.500 | 3.600 | 3.400 | 3.400 | 16,439 | -0.15(-4.23%) |
Apr 20, 2022 | 3.610 | 3.680 | 3.550 | 3.550 | 8,503 | -0.25(-6.58%) |
Apr 19, 2022 | 3.950 | 3.950 | 3.750 | 3.800 | 11,746 | -0.16(-4.04%) |
Apr 18, 2022 | 4.460 | 4.460 | 3.910 | 3.960 | 16,839 | -0.38(-8.76%) |
Apr 14, 2022 | 4.340 | 0 | -0.44(-9.21%) | |||
Apr 13, 2022 | 4.800 | 4.810 | 4.780 | 4.780 | 1,100 | -0.03(-0.62%) |
Apr 12, 2022 | 4.820 | 4.820 | 4.810 | 4.810 | 366 | +0.00(+0.00%) |
Apr 11, 2022 | 4.900 | 4.900 | 4.810 | 4.810 | 600 | -0.09(-1.84%) |
Apr 08, 2022 | 4.980 | 4.980 | 4.850 | 4.900 | 4,766 | -0.10(-2.00%) |
Apr 07, 2022 | 4.780 | 5.010 | 4.780 | 5.000 | 6,456 | +0.19(+3.95%) |
Apr 06, 2022 | 4.840 | 4.840 | 4.700 | 4.810 | 1,551 | -0.09(-1.84%) |
Apr 05, 2022 | 5.020 | 5.020 | 4.830 | 4.900 | 2,714 | +0.09(+1.87%) |
Apr 04, 2022 | 5.170 | 5.170 | 4.810 | 4.810 | 24,391 | -0.59(-10.93%) |
Apr 01, 2022 | 5.500 | 5.500 | 5.400 | 5.400 | 627 | -0.10(-1.82%) |
Mar 31, 2022 | 5.600 | 5.600 | 5.500 | 5.500 | 999 | -0.10(-1.79%) |
Mar 30, 2022 | 5.590 | 5.600 | 5.340 | 5.600 | 6,307 | +0.19(+3.51%) |
Mar 29, 2022 | 5.610 | 5.610 | 5.410 | 5.410 | 5,488 | -0.39(-6.72%) |
Mar 28, 2022 | 5.850 | 5.850 | 5.800 | 5.800 | 910 | +0.00(+0.00%) |
Mar 25, 2022 | 5.800 | 5.800 | 5.800 | 5.800 | 7,257 | +0.00(+0.00%) |
Mar 24, 2022 | 5.820 | 5.850 | 5.710 | 5.800 | 3,666 | -0.06(-1.02%) |
Mar 23, 2022 | 5.850 | 5.860 | 5.850 | 5.860 | 2,469 | -0.04(-0.68%) |
Mar 22, 2022 | 5.900 | 5.900 | 5.860 | 5.900 | 8,684 | +0.00(+0.00%) |
Mar 21, 2022 | 5.720 | 5.990 | 5.720 | 5.900 | 12,272 | +0.26(+4.61%) |
Mar 18, 2022 | 5.400 | 5.640 | 5.400 | 5.640 | 2,282 | +0.30(+5.62%) |
Mar 17, 2022 | 5.330 | 5.360 | 5.300 | 5.340 | 4,046 | +0.14(+2.69%) |
Mar 16, 2022 | 5.240 | 5.330 | 5.090 | 5.200 | 9,500 | +0.20(+4.00%) |
Mar 15, 2022 | 5.420 | 5.420 | 4.960 | 5.000 | 18,430 | -0.21(-4.03%) |
Mar 14, 2022 | 5.110 | 5.400 | 5.110 | 5.210 | 9,540 | -0.05(-0.95%) |
Mar 11, 2022 | 4.900 | 5.280 | 4.900 | 5.260 | 10,661 | +0.39(+8.01%) |
Mar 10, 2022 | 4.570 | 4.870 | 4.560 | 4.870 | 11,984 | +0.33(+7.27%) |
Mar 09, 2022 | 4.550 | 4.550 | 4.540 | 4.540 | 566 | -0.20(-4.22%) |
Mar 08, 2022 | 4.850 | 4.850 | 4.530 | 4.740 | 13,840 | -0.01(-0.21%) |
Mar 07, 2022 | 4.470 | 4.850 | 4.400 | 4.750 | 15,274 | +0.46(+10.72%) |
Mar 04, 2022 | 4.370 | 4.430 | 4.290 | 4.290 | 5,017 | -0.24(-5.30%) |
Mar 03, 2022 | 4.530 | 4.530 | 4.530 | 4.530 | 118 | -0.22(-4.63%) |
Mar 02, 2022 | 4.520 | 4.800 | 4.510 | 4.750 | 4,213 | +0.20(+4.40%) |