Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.070 | 4.237 | 3.760 | 3.770 | 37,150 | -0.48(-11.29%) |
May 27, 2022 | 3.720 | 4.250 | 3.630 | 4.250 | 7,873 | +0.47(+12.43%) |
May 26, 2022 | 3.440 | 3.800 | 3.440 | 3.780 | 11,212 | +0.31(+8.93%) |
May 25, 2022 | 3.410 | 3.530 | 3.270 | 3.470 | 19,481 | +0.34(+10.86%) |
May 24, 2022 | 3.500 | 3.500 | 3.020 | 3.130 | 86,299 | -0.39(-11.08%) |
May 23, 2022 | 3.520 | 3.566 | 3.500 | 3.520 | 15,897 | +0.01(+0.28%) |
May 20, 2022 | 3.800 | 3.800 | 3.500 | 3.510 | 8,389 | -0.19(-5.14%) |
May 19, 2022 | 3.820 | 3.910 | 3.610 | 3.700 | 14,116 | -0.05(-1.33%) |
May 18, 2022 | 4.000 | 4.250 | 3.650 | 3.750 | 22,847 | -0.25(-6.25%) |
May 17, 2022 | 4.000 | 4.000 | 3.640 | 4.000 | 19,601 | +0.14(+3.63%) |
May 16, 2022 | 4.000 | 4.040 | 3.725 | 3.860 | 78,879 | -0.14(-3.50%) |
May 13, 2022 | 3.886 | 4.050 | 3.732 | 4.000 | 55,722 | +0.20(+5.26%) |
May 12, 2022 | 3.800 | 3.850 | 3.500 | 3.800 | 32,255 | +0.13(+3.54%) |
May 11, 2022 | 3.788 | 3.788 | 3.644 | 3.670 | 1,795 | -0.16(-4.18%) |
May 10, 2022 | 3.590 | 3.860 | 3.530 | 3.830 | 13,406 | +0.39(+11.34%) |
May 09, 2022 | 3.950 | 3.950 | 3.330 | 3.440 | 35,003 | -0.28(-7.53%) |
May 06, 2022 | 3.720 | 3.720 | 3.710 | 3.720 | 3,105 | +0.07(+1.92%) |
May 05, 2022 | 3.890 | 3.890 | 3.550 | 3.650 | 18,097 | -0.15(-3.95%) |
May 04, 2022 | 3.850 | 4.240 | 3.790 | 3.800 | 37,813 | -0.10(-2.56%) |
May 03, 2022 | 3.920 | 3.920 | 3.760 | 3.900 | 8,445 | +0.06(+1.56%) |
May 02, 2022 | 3.530 | 3.840 | 3.530 | 3.840 | 19,127 | +0.26(+7.26%) |
Apr 29, 2022 | 3.490 | 3.720 | 3.490 | 3.580 | 43,436 | +0.01(+0.28%) |
Apr 28, 2022 | 3.780 | 3.820 | 3.480 | 3.570 | 25,170 | -0.18(-4.80%) |
Apr 27, 2022 | 3.970 | 4.236 | 3.580 | 3.750 | 32,369 | -0.22(-5.54%) |
Apr 26, 2022 | 4.780 | 4.800 | 3.780 | 3.970 | 97,833 | -0.86(-17.81%) |
Apr 25, 2022 | 4.760 | 5.000 | 4.750 | 4.830 | 41,144 | -0.05(-1.02%) |
Apr 22, 2022 | 4.820 | 5.020 | 4.770 | 4.880 | 41,335 | -0.02(-0.41%) |
Apr 21, 2022 | 5.530 | 5.530 | 4.800 | 4.900 | 96,145 | -0.66(-11.87%) |
Apr 20, 2022 | 5.270 | 5.700 | 5.100 | 5.560 | 85,476 | +0.05(+0.91%) |
Apr 19, 2022 | 4.760 | 5.750 | 4.760 | 5.510 | 1,181,711 | +0.72(+15.03%) |
Apr 18, 2022 | 5.250 | 5.250 | 4.750 | 4.790 | 37,972 | -0.40(-7.71%) |
Apr 14, 2022 | 5.390 | 5.390 | 4.760 | 5.190 | 38,062 | +0.06(+1.17%) |
Apr 13, 2022 | 5.000 | 5.230 | 4.760 | 5.130 | 36,068 | +0.24(+4.91%) |
Apr 12, 2022 | 5.060 | 5.180 | 4.550 | 4.890 | 67,283 | -0.23(-4.49%) |
Apr 11, 2022 | 4.890 | 5.210 | 4.850 | 5.120 | 25,080 | +0.23(+4.70%) |
Apr 08, 2022 | 4.570 | 5.080 | 4.290 | 4.890 | 85,031 | +0.39(+8.67%) |
Apr 07, 2022 | 4.770 | 4.850 | 4.390 | 4.500 | 15,134 | -0.37(-7.60%) |
Apr 06, 2022 | 4.900 | 4.950 | 4.540 | 4.870 | 11,468 | -0.16(-3.18%) |
Apr 05, 2022 | 5.130 | 5.130 | 4.921 | 5.030 | 19,138 | -0.20(-3.82%) |
Apr 04, 2022 | 5.200 | 5.520 | 5.180 | 5.230 | 17,161 | -0.02(-0.38%) |
Apr 01, 2022 | 5.160 | 5.500 | 5.050 | 5.250 | 100,740 | +0.16(+3.14%) |
Mar 31, 2022 | 4.730 | 5.210 | 4.390 | 5.090 | 62,270 | +0.50(+10.89%) |
Mar 30, 2022 | 4.520 | 4.650 | 4.350 | 4.590 | 18,991 | +0.17(+3.85%) |
Mar 29, 2022 | 4.430 | 4.490 | 4.220 | 4.420 | 39,245 | -0.12(-2.64%) |
Mar 28, 2022 | 4.620 | 4.650 | 4.400 | 4.540 | 12,837 | -0.01(-0.22%) |
Mar 25, 2022 | 4.950 | 5.450 | 4.380 | 4.550 | 86,779 | -0.20(-4.21%) |
Mar 24, 2022 | 4.417 | 4.750 | 4.417 | 4.750 | 37,661 | +0.31(+6.98%) |
Mar 23, 2022 | 4.430 | 4.500 | 4.350 | 4.440 | 21,454 | -0.06(-1.33%) |
Mar 22, 2022 | 4.420 | 4.560 | 4.310 | 4.500 | 31,976 | -0.10(-2.17%) |
Mar 21, 2022 | 4.750 | 4.830 | 4.500 | 4.600 | 31,290 | -0.12(-2.54%) |
Mar 18, 2022 | 4.650 | 4.750 | 4.290 | 4.720 | 93,829 | +0.03(+0.64%) |
Mar 17, 2022 | 4.100 | 4.690 | 4.100 | 4.690 | 92,540 | +0.44(+10.35%) |
Mar 16, 2022 | 3.930 | 4.310 | 3.710 | 4.250 | 48,733 | +0.50(+13.33%) |
Mar 15, 2022 | 3.630 | 3.960 | 3.630 | 3.750 | 25,410 | +0.09(+2.46%) |
Mar 14, 2022 | 3.970 | 3.970 | 3.550 | 3.660 | 14,104 | -0.19(-4.94%) |
Mar 11, 2022 | 3.870 | 3.960 | 3.800 | 3.850 | 9,225 | -0.23(-5.64%) |
Mar 10, 2022 | 3.820 | 4.080 | 3.760 | 4.080 | 15,308 | -0.12(-2.86%) |
Mar 09, 2022 | 4.200 | 4.750 | 3.860 | 4.200 | 70,193 | +0.36(+9.38%) |
Mar 08, 2022 | 3.900 | 4.100 | 3.780 | 3.840 | 20,604 | -0.16(-4.00%) |
Mar 07, 2022 | 4.384 | 4.384 | 4.000 | 4.000 | 11,898 | -0.14(-3.38%) |
Mar 04, 2022 | 4.020 | 4.600 | 4.000 | 4.140 | 74,793 | +0.01(+0.24%) |
Mar 03, 2022 | 4.111 | 4.540 | 4.111 | 4.130 | 29,893 | +0.14(+3.51%) |
Mar 02, 2022 | 4.330 | 4.760 | 3.910 | 3.990 | 55,349 | -0.03(-0.75%) |