Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.600 | 3.600 | 3.300 | 3.414 | 51,738 | -0.11(-3.23%) |
May 27, 2022 | 3.696 | 3.696 | 3.428 | 3.528 | 35,632 | -0.04(-1.07%) |
May 26, 2022 | 3.600 | 3.720 | 3.504 | 3.566 | 34,557 | -0.02(-0.61%) |
May 25, 2022 | 3.600 | 3.798 | 3.408 | 3.588 | 25,280 | +0.01(+0.34%) |
May 24, 2022 | 3.712 | 3.764 | 3.542 | 3.576 | 51,604 | -0.08(-2.30%) |
May 23, 2022 | 3.520 | 4.010 | 3.402 | 3.660 | 120,454 | +0.06(+1.67%) |
May 20, 2022 | 3.732 | 3.774 | 3.506 | 3.600 | 18,469 | -0.17(-4.61%) |
May 19, 2022 | 3.650 | 3.976 | 3.586 | 3.774 | 39,243 | +0.07(+2.00%) |
May 18, 2022 | 3.860 | 4.000 | 3.460 | 3.700 | 48,105 | -0.17(-4.29%) |
May 17, 2022 | 3.256 | 3.960 | 3.206 | 3.866 | 174,238 | +0.68(+21.34%) |
May 16, 2022 | 3.600 | 3.600 | 3.150 | 3.186 | 13,290 | -0.13(-3.80%) |
May 13, 2022 | 3.600 | 3.720 | 3.168 | 3.312 | 91,354 | -0.01(-0.30%) |
May 12, 2022 | 3.000 | 3.600 | 3.000 | 3.322 | 50,022 | +0.18(+5.80%) |
May 11, 2022 | 3.300 | 3.400 | 3.032 | 3.140 | 45,731 | -0.26(-7.59%) |
May 10, 2022 | 3.400 | 3.520 | 3.138 | 3.398 | 27,421 | -0.08(-2.41%) |
May 09, 2022 | 3.578 | 3.578 | 3.420 | 3.482 | 30,280 | -0.22(-5.84%) |
May 06, 2022 | 3.642 | 3.796 | 3.400 | 3.698 | 30,190 | -0.02(-0.54%) |
May 05, 2022 | 3.922 | 3.958 | 3.654 | 3.718 | 43,285 | -0.23(-5.73%) |
May 04, 2022 | 4.000 | 4.002 | 3.690 | 3.944 | 49,775 | -0.10(-2.38%) |
May 03, 2022 | 3.800 | 4.098 | 3.636 | 4.040 | 67,568 | +0.29(+7.79%) |
May 02, 2022 | 3.928 | 3.928 | 3.624 | 3.748 | 49,336 | +0.03(+0.81%) |
Apr 29, 2022 | 4.200 | 4.292 | 3.718 | 3.718 | 124,808 | -0.38(-9.32%) |
Apr 28, 2022 | 4.034 | 4.230 | 3.940 | 4.100 | 29,721 | +0.06(+1.38%) |
Apr 27, 2022 | 4.032 | 4.176 | 3.806 | 4.044 | 50,180 | +0.01(+0.30%) |
Apr 26, 2022 | 4.186 | 4.318 | 3.992 | 4.032 | 46,459 | -0.15(-3.68%) |
Apr 25, 2022 | 4.170 | 4.300 | 3.878 | 4.186 | 108,638 | +0.09(+2.15%) |
Apr 22, 2022 | 4.000 | 4.194 | 3.912 | 4.098 | 65,095 | +0.19(+4.75%) |
Apr 21, 2022 | 4.340 | 4.396 | 3.872 | 3.912 | 122,555 | -0.40(-9.23%) |
Apr 20, 2022 | 4.498 | 4.498 | 4.200 | 4.310 | 106,758 | -0.15(-3.28%) |
Apr 19, 2022 | 4.280 | 4.996 | 4.200 | 4.456 | 168,011 | +0.20(+4.65%) |
Apr 18, 2022 | 5.152 | 5.152 | 4.160 | 4.258 | 315,290 | -0.68(-13.74%) |
Apr 14, 2022 | 7.382 | 7.500 | 4.702 | 4.936 | 871,115 | -2.82(-36.38%) |
Apr 13, 2022 | 7.600 | 7.998 | 6.800 | 7.758 | 1,142,533 | -0.56(-6.78%) |
Apr 12, 2022 | 5.012 | 9.400 | 4.974 | 8.322 | 3,677,166 | +3.36(+67.78%) |
Apr 11, 2022 | 5.200 | 5.202 | 4.800 | 4.960 | 32,319 | -0.44(-8.15%) |
Apr 08, 2022 | 4.878 | 5.624 | 4.640 | 5.400 | 211,730 | +0.52(+10.70%) |
Apr 07, 2022 | 4.860 | 5.036 | 4.630 | 4.878 | 23,039 | +0.04(+0.91%) |
Apr 06, 2022 | 5.200 | 5.200 | 4.834 | 4.834 | 15,819 | -0.19(-3.74%) |
Apr 05, 2022 | 5.052 | 5.060 | 5.000 | 5.022 | 16,275 | -0.03(-0.63%) |
Apr 04, 2022 | 5.200 | 5.398 | 4.800 | 5.054 | 34,103 | -0.10(-1.98%) |
Apr 01, 2022 | 5.000 | 5.500 | 5.000 | 5.156 | 27,338 | +0.16(+3.12%) |
Mar 31, 2022 | 5.332 | 5.500 | 5.000 | 5.000 | 32,953 | -0.30(-5.66%) |
Mar 30, 2022 | 5.300 | 5.430 | 5.300 | 5.300 | 22,821 | -0.06(-1.12%) |
Mar 29, 2022 | 5.400 | 5.440 | 5.240 | 5.360 | 25,189 | +0.16(+3.08%) |
Mar 28, 2022 | 5.266 | 5.394 | 5.000 | 5.200 | 30,060 | -0.26(-4.76%) |
Mar 25, 2022 | 5.200 | 5.554 | 5.054 | 5.460 | 30,153 | +0.11(+2.13%) |
Mar 24, 2022 | 5.400 | 5.524 | 5.252 | 5.346 | 44,465 | -0.16(-2.87%) |
Mar 23, 2022 | 5.500 | 6.200 | 5.202 | 5.504 | 599,596 | +0.37(+7.17%) |
Mar 22, 2022 | 5.000 | 5.358 | 4.952 | 5.136 | 29,937 | +0.11(+2.11%) |
Mar 21, 2022 | 5.400 | 5.494 | 4.800 | 5.030 | 41,908 | -0.33(-6.19%) |
Mar 18, 2022 | 5.400 | 5.596 | 5.204 | 5.362 | 38,223 | +0.06(+1.13%) |
Mar 17, 2022 | 5.000 | 5.380 | 4.836 | 5.302 | 36,397 | +0.35(+6.98%) |
Mar 16, 2022 | 4.600 | 5.192 | 4.600 | 4.956 | 19,361 | +0.29(+6.22%) |
Mar 15, 2022 | 4.800 | 4.880 | 4.440 | 4.666 | 37,612 | +0.21(+4.62%) |
Mar 14, 2022 | 4.400 | 4.600 | 4.200 | 4.460 | 38,730 | +0.02(+0.50%) |
Mar 11, 2022 | 4.600 | 4.800 | 4.374 | 4.438 | 14,408 | -0.33(-6.88%) |
Mar 10, 2022 | 4.600 | 4.800 | 4.590 | 4.766 | 16,830 | +0.15(+3.34%) |
Mar 09, 2022 | 4.400 | 4.946 | 4.310 | 4.612 | 25,790 | +0.31(+7.26%) |
Mar 08, 2022 | 4.400 | 4.400 | 4.210 | 4.300 | 23,843 | -0.14(-3.20%) |
Mar 07, 2022 | 4.600 | 4.600 | 4.400 | 4.442 | 21,532 | -0.12(-2.63%) |
Mar 04, 2022 | 5.000 | 5.000 | 4.220 | 4.562 | 39,068 | -0.49(-9.70%) |
Mar 03, 2022 | 5.400 | 5.496 | 4.900 | 5.052 | 35,935 | -0.18(-3.48%) |
Mar 02, 2022 | 5.114 | 5.844 | 4.984 | 5.234 | 254,839 | +0.13(+2.63%) |