Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.460 | 3.580 | 3.440 | 3.490 | 14,450 | -0.06(-1.69%) |
May 27, 2022 | 3.550 | 3.600 | 3.310 | 3.550 | 21,917 | +0.05(+1.43%) |
May 26, 2022 | 3.370 | 3.520 | 3.316 | 3.500 | 4,593 | +0.29(+9.03%) |
May 25, 2022 | 3.310 | 3.310 | 3.192 | 3.210 | 3,072 | -0.02(-0.62%) |
May 24, 2022 | 3.240 | 3.276 | 3.220 | 3.230 | 2,273 | -0.03(-0.92%) |
May 23, 2022 | 3.330 | 3.330 | 3.130 | 3.260 | 4,550 | +0.05(+1.56%) |
May 20, 2022 | 3.550 | 3.550 | 3.200 | 3.210 | 9,695 | -0.27(-7.76%) |
May 19, 2022 | 3.220 | 3.480 | 3.180 | 3.480 | 26,532 | +0.11(+3.26%) |
May 18, 2022 | 3.360 | 3.400 | 3.170 | 3.370 | 30,214 | -0.04(-1.17%) |
May 17, 2022 | 3.100 | 3.410 | 3.090 | 3.410 | 36,181 | +0.21(+6.56%) |
May 16, 2022 | 3.210 | 3.210 | 2.990 | 3.200 | 36,653 | +0.27(+9.22%) |
May 13, 2022 | 3.150 | 3.150 | 2.720 | 2.930 | 13,141 | +0.23(+8.52%) |
May 12, 2022 | 2.620 | 2.750 | 2.570 | 2.700 | 10,420 | -0.02(-0.92%) |
May 11, 2022 | 2.860 | 2.860 | 2.660 | 2.725 | 6,768 | +0.06(+2.06%) |
May 10, 2022 | 2.940 | 2.940 | 2.670 | 2.670 | 10,511 | -0.28(-9.49%) |
May 09, 2022 | 2.800 | 3.030 | 2.800 | 2.950 | 18,709 | -0.05(-1.67%) |
May 06, 2022 | 2.990 | 3.000 | 2.810 | 3.000 | 17,288 | +0.13(+4.53%) |
May 05, 2022 | 3.040 | 3.150 | 2.810 | 2.870 | 13,395 | -0.24(-7.72%) |
May 04, 2022 | 2.890 | 3.120 | 2.840 | 3.110 | 13,812 | +0.17(+5.78%) |
May 03, 2022 | 3.180 | 3.180 | 2.940 | 2.940 | 37,633 | -0.29(-8.98%) |
May 02, 2022 | 3.070 | 3.250 | 2.970 | 3.230 | 26,737 | +0.18(+5.90%) |
Apr 29, 2022 | 3.020 | 3.140 | 3.020 | 3.050 | 9,010 | +0.03(+0.99%) |
Apr 28, 2022 | 3.090 | 3.140 | 2.920 | 3.020 | 16,505 | -0.01(-0.33%) |
Apr 27, 2022 | 3.080 | 3.210 | 2.950 | 3.030 | 24,603 | -0.03(-0.98%) |
Apr 26, 2022 | 3.070 | 3.180 | 2.940 | 3.060 | 22,288 | -0.04(-1.29%) |
Apr 25, 2022 | 3.010 | 3.100 | 2.960 | 3.100 | 37,654 | +0.03(+0.98%) |
Apr 22, 2022 | 3.170 | 3.380 | 3.028 | 3.070 | 64,521 | -0.20(-6.12%) |
Apr 21, 2022 | 3.570 | 3.570 | 3.170 | 3.270 | 60,419 | -0.28(-7.89%) |
Apr 20, 2022 | 3.530 | 3.800 | 3.420 | 3.550 | 250,040 | -0.09(-2.47%) |
Apr 19, 2022 | 3.420 | 3.770 | 3.380 | 3.640 | 225,909 | +0.22(+6.43%) |
Apr 18, 2022 | 3.480 | 3.750 | 3.310 | 3.420 | 302,286 | -0.13(-3.66%) |
Apr 14, 2022 | 3.400 | 3.720 | 3.370 | 3.550 | 243,151 | -0.02(-0.56%) |
Apr 13, 2022 | 3.150 | 3.730 | 3.110 | 3.570 | 464,072 | +0.08(+2.29%) |
Apr 12, 2022 | 5.000 | 5.250 | 3.250 | 3.490 | 4,844,010 | -0.28(-7.43%) |
Apr 11, 2022 | 3.750 | 3.960 | 3.650 | 3.770 | 58,500 | -0.09(-2.33%) |
Apr 08, 2022 | 4.010 | 4.380 | 3.760 | 3.860 | 112,074 | -0.14(-3.50%) |
Apr 07, 2022 | 3.850 | 4.200 | 3.850 | 4.000 | 102,700 | +0.13(+3.36%) |
Apr 06, 2022 | 3.920 | 4.290 | 3.870 | 3.870 | 118,213 | -0.25(-6.07%) |
Apr 05, 2022 | 4.230 | 4.400 | 4.110 | 4.120 | 128,522 | +0.05(+1.23%) |
Apr 04, 2022 | 4.300 | 4.500 | 4.060 | 4.070 | 168,476 | -0.21(-4.91%) |
Apr 01, 2022 | 4.270 | 4.500 | 4.190 | 4.280 | 177,492 | +0.03(+0.71%) |
Mar 31, 2022 | 4.020 | 4.335 | 3.909 | 4.250 | 125,319 | +0.22(+5.46%) |
Mar 30, 2022 | 3.800 | 4.300 | 3.760 | 4.030 | 129,179 | +0.19(+4.95%) |
Mar 29, 2022 | 3.920 | 4.100 | 3.640 | 3.840 | 198,816 | +0.01(+0.26%) |
Mar 28, 2022 | 3.800 | 3.990 | 3.752 | 3.830 | 35,166 | -0.03(-0.78%) |
Mar 25, 2022 | 3.990 | 4.180 | 3.800 | 3.860 | 69,047 | -0.15(-3.74%) |
Mar 24, 2022 | 3.550 | 4.152 | 3.550 | 4.010 | 385,341 | +0.28(+7.51%) |
Mar 23, 2022 | 3.990 | 4.050 | 3.550 | 3.730 | 143,036 | +0.00(+0.00%) |
Mar 22, 2022 | 3.600 | 3.876 | 3.580 | 3.730 | 89,415 | -0.24(-6.05%) |
Mar 21, 2022 | 3.750 | 4.180 | 3.500 | 3.970 | 932,218 | +0.16(+4.20%) |
Mar 18, 2022 | 3.870 | 4.070 | 3.779 | 3.810 | 54,504 | -0.06(-1.55%) |
Mar 17, 2022 | 3.630 | 4.008 | 3.546 | 3.870 | 36,196 | +0.24(+6.61%) |
Mar 16, 2022 | 3.660 | 3.871 | 3.560 | 3.630 | 33,179 | -0.02(-0.55%) |
Mar 15, 2022 | 3.500 | 3.710 | 3.300 | 3.650 | 39,398 | +0.15(+4.29%) |
Mar 14, 2022 | 3.790 | 3.950 | 3.380 | 3.500 | 121,451 | -0.38(-9.79%) |
Mar 11, 2022 | 4.340 | 4.340 | 3.780 | 3.880 | 107,779 | -0.42(-9.77%) |
Mar 10, 2022 | 3.710 | 4.500 | 3.710 | 4.300 | 278,447 | +0.45(+11.69%) |
Mar 09, 2022 | 4.090 | 4.130 | 3.790 | 3.850 | 291,448 | -0.24(-5.87%) |
Mar 08, 2022 | 3.720 | 4.370 | 3.650 | 4.090 | 699,749 | +0.34(+9.07%) |
Mar 07, 2022 | 4.110 | 4.180 | 3.750 | 3.750 | 303,713 | -0.53(-12.38%) |
Mar 04, 2022 | 4.780 | 4.820 | 3.900 | 4.280 | 429,083 | -0.66(-13.36%) |
Mar 03, 2022 | 4.960 | 5.200 | 4.550 | 4.940 | 497,652 | -0.02(-0.40%) |
Mar 02, 2022 | 3.890 | 5.000 | 3.800 | 4.960 | 1,436,098 | +1.02(+25.89%) |