Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.510 | 3.660 | 3.415 | 3.470 | 1,595,364 | -0.03(-0.86%) |
May 27, 2022 | 3.440 | 3.535 | 3.270 | 3.500 | 818,433 | +0.07(+2.04%) |
May 26, 2022 | 3.560 | 3.630 | 3.420 | 3.430 | 492,381 | -0.14(-3.92%) |
May 25, 2022 | 3.740 | 3.740 | 3.525 | 3.570 | 574,571 | -0.16(-4.29%) |
May 24, 2022 | 3.810 | 3.960 | 3.660 | 3.730 | 1,146,609 | -0.23(-5.81%) |
May 23, 2022 | 3.980 | 4.120 | 3.920 | 3.960 | 681,274 | -0.02(-0.50%) |
May 20, 2022 | 3.990 | 4.145 | 3.790 | 3.980 | 815,555 | +0.08(+2.05%) |
May 19, 2022 | 3.970 | 4.020 | 3.760 | 3.900 | 820,259 | -0.02(-0.51%) |
May 18, 2022 | 4.160 | 4.270 | 3.845 | 3.920 | 585,696 | -0.39(-9.05%) |
May 17, 2022 | 4.230 | 4.350 | 4.150 | 4.310 | 877,041 | +0.18(+4.36%) |
May 16, 2022 | 4.180 | 4.385 | 3.970 | 4.130 | 720,165 | -0.03(-0.72%) |
May 13, 2022 | 4.280 | 4.290 | 4.085 | 4.160 | 846,094 | -0.03(-0.72%) |
May 12, 2022 | 4.030 | 4.350 | 3.960 | 4.190 | 860,757 | +0.09(+2.20%) |
May 11, 2022 | 4.550 | 4.720 | 4.070 | 4.100 | 1,054,569 | -0.53(-11.45%) |
May 10, 2022 | 4.590 | 4.895 | 4.480 | 4.630 | 1,035,959 | +0.37(+8.69%) |
May 09, 2022 | 4.460 | 4.820 | 4.220 | 4.260 | 1,152,675 | -0.43(-9.17%) |
May 06, 2022 | 5.260 | 5.300 | 4.645 | 4.690 | 1,447,005 | -0.49(-9.46%) |
May 05, 2022 | 6.210 | 6.260 | 5.030 | 5.180 | 1,851,478 | -1.26(-19.57%) |
May 04, 2022 | 6.560 | 6.650 | 5.680 | 6.440 | 3,022,910 | -1.31(-16.90%) |
May 03, 2022 | 7.490 | 7.800 | 7.420 | 7.750 | 333,498 | +0.16(+2.11%) |
May 02, 2022 | 7.150 | 7.630 | 7.100 | 7.590 | 1,814,106 | +0.44(+6.15%) |
Apr 29, 2022 | 7.290 | 7.570 | 7.090 | 7.150 | 416,313 | -0.25(-3.38%) |
Apr 28, 2022 | 7.600 | 7.620 | 6.920 | 7.400 | 441,160 | -0.03(-0.40%) |
Apr 27, 2022 | 7.510 | 7.780 | 7.320 | 7.430 | 324,824 | -0.09(-1.20%) |
Apr 26, 2022 | 8.050 | 8.300 | 7.500 | 7.520 | 523,742 | -0.68(-8.29%) |
Apr 25, 2022 | 7.900 | 8.220 | 7.750 | 8.200 | 445,351 | +0.39(+4.99%) |
Apr 22, 2022 | 7.810 | 8.080 | 7.640 | 7.810 | 428,454 | +0.04(+0.51%) |
Apr 21, 2022 | 8.280 | 8.280 | 7.760 | 7.770 | 598,261 | -0.43(-5.24%) |
Apr 20, 2022 | 8.290 | 8.340 | 7.950 | 8.200 | 355,284 | -0.02(-0.24%) |
Apr 19, 2022 | 8.050 | 8.420 | 7.920 | 8.220 | 392,963 | +0.25(+3.14%) |
Apr 18, 2022 | 8.560 | 8.660 | 7.910 | 7.970 | 613,231 | -0.64(-7.43%) |
Apr 14, 2022 | 8.640 | 8.720 | 8.430 | 8.610 | 421,160 | -0.06(-0.69%) |
Apr 13, 2022 | 8.390 | 8.810 | 8.390 | 8.670 | 475,765 | +0.35(+4.21%) |
Apr 12, 2022 | 8.370 | 8.630 | 8.090 | 8.320 | 543,551 | +0.05(+0.60%) |
Apr 11, 2022 | 8.800 | 8.830 | 8.260 | 8.270 | 472,029 | -0.71(-7.91%) |
Apr 08, 2022 | 9.460 | 9.460 | 8.940 | 8.980 | 277,330 | -0.37(-3.96%) |
Apr 07, 2022 | 9.720 | 9.850 | 9.140 | 9.350 | 444,992 | -0.41(-4.20%) |
Apr 06, 2022 | 9.320 | 9.870 | 8.925 | 9.760 | 312,476 | +0.18(+1.88%) |
Apr 05, 2022 | 9.930 | 10.05 | 9.530 | 9.580 | 632,527 | -0.41(-4.10%) |
Apr 04, 2022 | 9.620 | 10.20 | 9.470 | 9.990 | 719,382 | +0.45(+4.72%) |
Apr 01, 2022 | 8.820 | 9.570 | 8.670 | 9.540 | 808,849 | +0.73(+8.29%) |
Mar 31, 2022 | 8.890 | 9.100 | 8.750 | 8.810 | 487,777 | -0.05(-0.56%) |
Mar 30, 2022 | 8.820 | 9.310 | 8.800 | 8.860 | 582,679 | -0.20(-2.21%) |
Mar 29, 2022 | 8.720 | 9.120 | 8.610 | 9.060 | 562,153 | +0.63(+7.47%) |
Mar 28, 2022 | 8.820 | 8.940 | 8.290 | 8.430 | 465,784 | -0.33(-3.77%) |
Mar 25, 2022 | 9.140 | 9.160 | 8.700 | 8.760 | 449,107 | -0.42(-4.58%) |
Mar 24, 2022 | 9.100 | 9.200 | 8.930 | 9.180 | 339,819 | +0.22(+2.46%) |
Mar 23, 2022 | 9.020 | 9.370 | 8.930 | 8.960 | 366,389 | -0.18(-1.97%) |
Mar 22, 2022 | 8.770 | 9.170 | 8.730 | 9.140 | 379,327 | +0.37(+4.22%) |
Mar 21, 2022 | 9.260 | 9.310 | 8.700 | 8.770 | 698,798 | -0.54(-5.80%) |
Mar 18, 2022 | 8.720 | 9.330 | 8.310 | 9.310 | 908,322 | +0.38(+4.26%) |
Mar 17, 2022 | 8.560 | 8.990 | 8.440 | 8.930 | 504,549 | +0.24(+2.76%) |
Mar 16, 2022 | 8.400 | 8.700 | 8.210 | 8.690 | 538,550 | +0.48(+5.85%) |
Mar 15, 2022 | 8.130 | 8.230 | 7.910 | 8.210 | 945,483 | +0.09(+1.11%) |
Mar 14, 2022 | 8.600 | 8.700 | 8.020 | 8.120 | 752,108 | -0.37(-4.36%) |
Mar 11, 2022 | 8.870 | 9.040 | 8.430 | 8.490 | 468,909 | -0.40(-4.50%) |
Mar 10, 2022 | 8.640 | 8.920 | 8.505 | 8.890 | 497,995 | +0.06(+0.68%) |
Mar 09, 2022 | 8.470 | 8.900 | 8.335 | 8.830 | 766,653 | +0.51(+6.13%) |
Mar 08, 2022 | 8.470 | 8.780 | 8.150 | 8.320 | 1,291,644 | -0.18(-2.12%) |
Mar 07, 2022 | 8.260 | 8.615 | 8.220 | 8.500 | 779,379 | +0.25(+3.03%) |
Mar 04, 2022 | 8.430 | 8.650 | 8.130 | 8.250 | 641,148 | -0.32(-3.73%) |
Mar 03, 2022 | 9.310 | 9.410 | 8.280 | 8.570 | 1,538,398 | -0.73(-7.85%) |
Mar 02, 2022 | 9.350 | 9.720 | 9.170 | 9.300 | 908,821 | +0.08(+0.87%) |