Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.679 | 4.848 | 4.679 | 4.848 | 1,789 | +0.12(+2.51%) |
May 27, 2022 | 5.200 | 5.200 | 4.521 | 4.730 | 10,936 | -0.47(-9.04%) |
May 26, 2022 | 4.899 | 5.300 | 4.815 | 5.200 | 4,263 | +0.27(+5.48%) |
May 25, 2022 | 4.870 | 4.930 | 4.860 | 4.930 | 4,799 | +0.06(+1.23%) |
May 24, 2022 | 4.750 | 5.111 | 4.750 | 4.870 | 6,316 | +0.02(+0.41%) |
May 23, 2022 | 4.940 | 4.940 | 4.650 | 4.850 | 9,958 | +0.08(+1.68%) |
May 20, 2022 | 5.000 | 5.260 | 4.639 | 4.770 | 9,482 | +0.27(+6.00%) |
May 19, 2022 | 5.150 | 5.420 | 4.390 | 4.500 | 32,768 | -0.30(-6.25%) |
May 18, 2022 | 4.250 | 5.480 | 4.110 | 4.800 | 70,961 | +0.86(+21.83%) |
May 17, 2022 | 3.590 | 3.948 | 3.590 | 3.940 | 4,071 | +0.26(+7.07%) |
May 16, 2022 | 3.570 | 3.680 | 3.490 | 3.680 | 2,768 | +0.23(+6.67%) |
May 13, 2022 | 3.450 | 3.689 | 3.450 | 3.450 | 9,051 | +0.00(+0.00%) |
May 12, 2022 | 3.600 | 3.701 | 3.282 | 3.450 | 21,319 | +0.16(+4.86%) |
May 11, 2022 | 2.690 | 3.300 | 2.630 | 3.290 | 52,504 | +0.84(+34.29%) |
May 10, 2022 | 3.070 | 3.120 | 2.160 | 2.450 | 35,110 | -0.57(-18.87%) |
May 09, 2022 | 3.056 | 3.056 | 3.020 | 3.020 | 1,169 | -0.32(-9.46%) |
May 06, 2022 | 3.430 | 3.596 | 3.336 | 3.336 | 1,413 | +0.07(+2.00%) |
May 05, 2022 | 3.950 | 3.950 | 3.270 | 3.270 | 11,096 | -0.67(-17.01%) |
May 04, 2022 | 3.900 | 3.940 | 3.880 | 3.940 | 2,458 | +0.06(+1.55%) |
May 03, 2022 | 3.890 | 3.999 | 3.880 | 3.880 | 1,655 | -0.02(-0.51%) |
May 02, 2022 | 3.830 | 3.900 | 3.830 | 3.900 | 1,281 | -0.10(-2.50%) |
Apr 29, 2022 | 4.100 | 4.100 | 4.000 | 4.000 | 875 | +0.15(+3.90%) |
Apr 28, 2022 | 4.600 | 4.600 | 3.846 | 3.850 | 7,915 | -0.44(-10.26%) |
Apr 27, 2022 | 4.120 | 4.430 | 4.100 | 4.290 | 2,919 | +0.36(+9.16%) |
Apr 26, 2022 | 4.110 | 4.180 | 3.830 | 3.930 | 3,604 | -0.21(-5.07%) |
Apr 25, 2022 | 3.880 | 4.140 | 3.880 | 4.140 | 4,978 | +0.23(+5.88%) |
Apr 22, 2022 | 4.320 | 4.340 | 3.820 | 3.910 | 12,050 | -0.54(-12.13%) |
Apr 21, 2022 | 4.450 | 4.500 | 4.220 | 4.450 | 5,863 | +0.10(+2.30%) |
Apr 20, 2022 | 4.190 | 4.480 | 4.129 | 4.350 | 3,258 | +0.16(+3.82%) |
Apr 19, 2022 | 4.160 | 4.190 | 4.046 | 4.190 | 3,471 | +0.00(+0.00%) |
Apr 18, 2022 | 4.370 | 4.375 | 4.190 | 4.190 | 1,697 | -0.08(-1.87%) |
Apr 14, 2022 | 4.040 | 4.360 | 4.030 | 4.270 | 19,685 | +0.18(+4.40%) |
Apr 13, 2022 | 4.510 | 4.680 | 3.800 | 4.090 | 15,740 | -0.26(-5.98%) |
Apr 12, 2022 | 4.700 | 4.700 | 4.050 | 4.350 | 34,780 | -0.44(-9.19%) |
Apr 11, 2022 | 5.250 | 5.250 | 4.390 | 4.790 | 16,377 | -0.71(-12.91%) |
Apr 08, 2022 | 5.600 | 5.600 | 5.170 | 5.500 | 17,180 | +0.03(+0.55%) |
Apr 07, 2022 | 5.150 | 5.749 | 4.800 | 5.470 | 46,091 | +0.55(+11.28%) |
Apr 06, 2022 | 4.740 | 4.963 | 4.740 | 4.916 | 3,513 | +0.17(+3.49%) |
Apr 05, 2022 | 5.060 | 5.260 | 4.400 | 4.750 | 13,654 | +0.10(+2.15%) |
Apr 04, 2022 | 4.490 | 5.210 | 4.490 | 4.650 | 40,965 | +0.26(+5.92%) |
Apr 01, 2022 | 4.500 | 4.660 | 4.370 | 4.390 | 33,145 | +0.09(+2.09%) |
Mar 31, 2022 | 5.500 | 5.500 | 4.300 | 4.300 | 22,299 | -1.05(-19.63%) |
Mar 30, 2022 | 5.100 | 5.490 | 5.070 | 5.350 | 26,437 | +0.33(+6.57%) |
Mar 29, 2022 | 5.690 | 5.690 | 4.970 | 5.020 | 21,702 | -0.55(-9.92%) |
Mar 28, 2022 | 5.810 | 5.810 | 5.520 | 5.573 | 7,530 | -0.07(-1.19%) |
Mar 25, 2022 | 5.560 | 6.000 | 5.230 | 5.640 | 7,286 | +0.08(+1.53%) |
Mar 24, 2022 | 5.700 | 5.700 | 5.490 | 5.555 | 1,330 | -0.18(-3.05%) |
Mar 23, 2022 | 5.500 | 5.900 | 5.490 | 5.730 | 2,205 | +0.23(+4.18%) |
Mar 22, 2022 | 5.490 | 5.730 | 5.330 | 5.500 | 8,888 | +0.40(+7.84%) |
Mar 21, 2022 | 5.610 | 5.610 | 5.100 | 5.100 | 2,682 | -0.62(-10.84%) |
Mar 18, 2022 | 5.500 | 6.000 | 5.350 | 5.720 | 4,187 | +0.26(+4.76%) |
Mar 17, 2022 | 5.490 | 5.650 | 5.324 | 5.460 | 2,033 | +0.15(+2.82%) |
Mar 16, 2022 | 5.450 | 5.800 | 5.300 | 5.310 | 14,771 | +0.31(+6.20%) |
Mar 15, 2022 | 5.820 | 5.950 | 5.000 | 5.000 | 5,049 | -0.88(-14.97%) |
Mar 14, 2022 | 5.840 | 5.960 | 5.270 | 5.880 | 21,059 | +0.03(+0.51%) |
Mar 11, 2022 | 5.850 | 6.040 | 5.600 | 5.850 | 30,052 | +0.05(+0.86%) |
Mar 10, 2022 | 5.920 | 6.390 | 5.580 | 5.800 | 48,742 | -0.11(-1.86%) |
Mar 09, 2022 | 6.050 | 6.050 | 5.910 | 5.910 | 3,753 | -0.11(-1.83%) |
Mar 08, 2022 | 5.560 | 6.070 | 5.560 | 6.020 | 12,971 | +0.21(+3.61%) |
Mar 07, 2022 | 5.800 | 5.986 | 5.800 | 5.810 | 6,919 | -0.14(-2.35%) |
Mar 04, 2022 | 5.920 | 6.020 | 5.900 | 5.950 | 6,872 | +0.05(+0.85%) |
Mar 03, 2022 | 5.900 | 6.175 | 5.900 | 5.900 | 19,165 | -0.05(-0.84%) |
Mar 02, 2022 | 5.900 | 6.000 | 5.900 | 5.950 | 4,155 | +0.01(+0.17%) |