Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.580 | 3.940 | 3.429 | 3.890 | 28,886 | +0.47(+13.74%) |
May 27, 2022 | 3.150 | 3.490 | 3.120 | 3.420 | 26,994 | +0.17(+5.23%) |
May 26, 2022 | 3.100 | 3.290 | 3.000 | 3.250 | 22,204 | +0.25(+8.33%) |
May 25, 2022 | 3.310 | 3.310 | 2.944 | 3.000 | 64,834 | -0.34(-10.18%) |
May 24, 2022 | 3.175 | 3.450 | 3.103 | 3.340 | 126,466 | +0.03(+0.91%) |
May 23, 2022 | 3.350 | 3.440 | 3.148 | 3.310 | 32,408 | +0.01(+0.30%) |
May 20, 2022 | 3.330 | 3.419 | 3.160 | 3.300 | 52,980 | -0.05(-1.49%) |
May 19, 2022 | 2.780 | 3.840 | 2.770 | 3.350 | 236,555 | +0.51(+17.96%) |
May 18, 2022 | 2.760 | 2.870 | 2.615 | 2.840 | 50,410 | +0.09(+3.27%) |
May 17, 2022 | 2.450 | 2.790 | 2.450 | 2.750 | 54,337 | +0.30(+12.24%) |
May 16, 2022 | 2.280 | 2.460 | 2.280 | 2.450 | 29,712 | +0.21(+9.37%) |
May 13, 2022 | 2.660 | 2.680 | 2.230 | 2.240 | 35,558 | -0.30(-11.81%) |
May 12, 2022 | 2.340 | 2.750 | 2.300 | 2.540 | 49,816 | +0.24(+10.43%) |
May 11, 2022 | 2.700 | 2.810 | 2.090 | 2.300 | 141,577 | -0.59(-20.42%) |
May 10, 2022 | 2.860 | 2.910 | 2.680 | 2.890 | 33,233 | +0.18(+6.64%) |
May 09, 2022 | 3.010 | 3.080 | 2.560 | 2.710 | 61,104 | -0.39(-12.58%) |
May 06, 2022 | 3.330 | 3.330 | 3.010 | 3.100 | 37,674 | -0.15(-4.62%) |
May 05, 2022 | 3.920 | 3.925 | 3.120 | 3.250 | 50,739 | -0.71(-17.93%) |
May 04, 2022 | 3.810 | 4.000 | 3.640 | 3.960 | 21,940 | +0.08(+2.06%) |
May 03, 2022 | 3.880 | 4.000 | 3.820 | 3.880 | 12,122 | +0.04(+1.04%) |
May 02, 2022 | 3.630 | 4.000 | 3.540 | 3.840 | 30,575 | +0.08(+2.13%) |
Apr 29, 2022 | 4.030 | 4.030 | 3.750 | 3.760 | 46,248 | -0.27(-6.70%) |
Apr 28, 2022 | 3.480 | 4.100 | 3.480 | 4.030 | 61,279 | +0.48(+13.52%) |
Apr 27, 2022 | 2.880 | 4.070 | 2.810 | 3.550 | 943,763 | -0.13(-3.53%) |
Apr 26, 2022 | 4.050 | 4.130 | 3.550 | 3.680 | 206,242 | -0.32(-8.00%) |
Apr 25, 2022 | 4.020 | 4.130 | 3.880 | 4.000 | 30,025 | +0.06(+1.52%) |
Apr 22, 2022 | 4.150 | 4.292 | 3.920 | 3.940 | 37,955 | -0.30(-7.08%) |
Apr 21, 2022 | 4.630 | 4.630 | 4.120 | 4.240 | 40,840 | -0.29(-6.40%) |
Apr 20, 2022 | 4.630 | 4.630 | 4.380 | 4.530 | 13,837 | -0.04(-0.88%) |
Apr 19, 2022 | 4.300 | 4.760 | 4.220 | 4.570 | 132,820 | +0.26(+6.03%) |
Apr 18, 2022 | 5.080 | 5.150 | 4.070 | 4.310 | 142,851 | -0.84(-16.31%) |
Apr 14, 2022 | 4.830 | 5.550 | 4.810 | 5.150 | 237,906 | +0.31(+6.40%) |
Apr 13, 2022 | 4.740 | 4.840 | 4.550 | 4.840 | 13,038 | +0.14(+2.98%) |
Apr 12, 2022 | 4.900 | 4.980 | 4.610 | 4.700 | 25,601 | -0.13(-2.69%) |
Apr 11, 2022 | 4.890 | 5.029 | 4.650 | 4.830 | 39,803 | -0.21(-4.17%) |
Apr 08, 2022 | 5.120 | 5.230 | 4.860 | 5.040 | 22,890 | -0.04(-0.79%) |
Apr 07, 2022 | 5.130 | 5.402 | 4.850 | 5.080 | 26,881 | -0.10(-1.93%) |
Apr 06, 2022 | 5.190 | 5.310 | 5.020 | 5.180 | 30,300 | -0.13(-2.45%) |
Apr 05, 2022 | 5.700 | 5.927 | 5.159 | 5.310 | 84,183 | -0.46(-7.97%) |
Apr 04, 2022 | 6.020 | 6.020 | 5.500 | 5.770 | 82,763 | -0.02(-0.35%) |
Apr 01, 2022 | 5.490 | 5.890 | 5.490 | 5.790 | 53,989 | +0.11(+1.94%) |
Mar 31, 2022 | 5.530 | 5.720 | 5.430 | 5.680 | 49,892 | +0.15(+2.71%) |
Mar 30, 2022 | 5.830 | 6.050 | 5.420 | 5.530 | 84,257 | -0.45(-7.53%) |
Mar 29, 2022 | 5.950 | 6.190 | 5.670 | 5.980 | 149,240 | +0.05(+0.84%) |
Mar 28, 2022 | 5.060 | 6.400 | 5.020 | 5.930 | 666,381 | +1.11(+23.03%) |
Mar 25, 2022 | 4.980 | 5.050 | 4.720 | 4.820 | 24,942 | -0.28(-5.49%) |
Mar 24, 2022 | 4.690 | 5.140 | 4.690 | 5.100 | 22,187 | +0.32(+6.69%) |
Mar 23, 2022 | 4.660 | 4.959 | 4.600 | 4.780 | 58,078 | +0.05(+1.06%) |
Mar 22, 2022 | 5.200 | 5.200 | 4.680 | 4.730 | 47,896 | -0.14(-2.87%) |
Mar 21, 2022 | 5.900 | 6.130 | 4.800 | 4.870 | 132,252 | -0.78(-13.81%) |
Mar 18, 2022 | 4.250 | 5.950 | 4.221 | 5.650 | 181,944 | +1.33(+30.79%) |
Mar 17, 2022 | 4.060 | 4.340 | 4.060 | 4.320 | 23,491 | +0.31(+7.73%) |
Mar 16, 2022 | 4.070 | 4.304 | 4.010 | 4.010 | 40,792 | +0.10(+2.56%) |
Mar 15, 2022 | 4.050 | 4.270 | 3.910 | 3.910 | 27,638 | -0.12(-2.98%) |
Mar 14, 2022 | 4.000 | 4.250 | 3.792 | 4.030 | 60,470 | +0.10(+2.54%) |
Mar 11, 2022 | 4.380 | 4.781 | 3.880 | 3.930 | 195,614 | -0.34(-7.96%) |
Mar 10, 2022 | 4.000 | 4.290 | 3.880 | 4.270 | 44,401 | +0.31(+7.83%) |
Mar 09, 2022 | 4.410 | 4.410 | 3.900 | 3.960 | 41,195 | +0.08(+2.06%) |
Mar 08, 2022 | 3.930 | 4.270 | 3.850 | 3.880 | 111,432 | -0.29(-6.95%) |
Mar 07, 2022 | 5.180 | 5.250 | 3.970 | 4.170 | 94,511 | -1.09(-20.72%) |
Mar 04, 2022 | 5.790 | 6.100 | 5.260 | 5.260 | 23,471 | -0.53(-9.15%) |
Mar 03, 2022 | 6.240 | 6.240 | 5.400 | 5.790 | 26,375 | -0.20(-3.34%) |
Mar 02, 2022 | 6.360 | 6.410 | 5.990 | 5.990 | 11,238 | -0.31(-4.92%) |