Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.580 | 3.580 | 3.330 | 3.340 | 780,552 | -0.22(-6.18%) |
May 27, 2022 | 3.180 | 3.580 | 3.090 | 3.560 | 319,562 | +0.38(+11.95%) |
May 26, 2022 | 3.220 | 3.270 | 3.135 | 3.180 | 220,437 | -0.06(-1.85%) |
May 25, 2022 | 3.350 | 3.350 | 3.110 | 3.240 | 213,944 | +0.09(+2.86%) |
May 24, 2022 | 3.220 | 3.270 | 3.070 | 3.150 | 236,911 | -0.11(-3.37%) |
May 23, 2022 | 3.370 | 3.380 | 3.230 | 3.260 | 185,607 | -0.11(-3.26%) |
May 20, 2022 | 3.440 | 3.455 | 3.140 | 3.370 | 170,162 | -0.05(-1.46%) |
May 19, 2022 | 3.600 | 3.690 | 3.400 | 3.420 | 229,176 | -0.26(-7.07%) |
May 18, 2022 | 3.800 | 3.870 | 3.390 | 3.680 | 422,530 | -0.19(-4.91%) |
May 17, 2022 | 3.550 | 3.920 | 3.460 | 3.870 | 864,274 | +0.37(+10.57%) |
May 16, 2022 | 3.040 | 3.800 | 3.000 | 3.500 | 1,179,402 | +0.69(+24.56%) |
May 13, 2022 | 2.840 | 2.950 | 2.790 | 2.810 | 351,467 | +0.02(+0.72%) |
May 12, 2022 | 2.700 | 2.870 | 2.660 | 2.790 | 382,176 | +0.06(+2.20%) |
May 11, 2022 | 2.890 | 2.990 | 2.695 | 2.730 | 554,011 | -0.11(-3.87%) |
May 10, 2022 | 2.690 | 2.980 | 2.690 | 2.840 | 486,080 | +0.14(+5.19%) |
May 09, 2022 | 2.860 | 2.930 | 2.620 | 2.700 | 728,469 | -0.24(-8.16%) |
May 06, 2022 | 3.110 | 3.190 | 2.880 | 2.940 | 271,168 | -0.21(-6.67%) |
May 05, 2022 | 3.300 | 3.360 | 3.100 | 3.150 | 300,444 | -0.23(-6.80%) |
May 04, 2022 | 3.510 | 3.570 | 3.150 | 3.380 | 286,687 | -0.13(-3.70%) |
May 03, 2022 | 3.530 | 3.820 | 3.475 | 3.510 | 826,214 | -0.03(-0.85%) |
May 02, 2022 | 3.350 | 3.570 | 3.310 | 3.540 | 402,330 | +0.22(+6.63%) |
Apr 29, 2022 | 3.580 | 3.690 | 3.310 | 3.320 | 284,727 | -0.32(-8.79%) |
Apr 28, 2022 | 3.560 | 3.770 | 3.450 | 3.640 | 510,091 | +0.08(+2.25%) |
Apr 27, 2022 | 3.660 | 3.700 | 3.520 | 3.560 | 379,926 | -0.10(-2.73%) |
Apr 26, 2022 | 3.860 | 3.940 | 3.625 | 3.660 | 334,914 | -0.25(-6.39%) |
Apr 25, 2022 | 3.740 | 3.970 | 3.740 | 3.910 | 367,462 | +0.18(+4.83%) |
Apr 22, 2022 | 3.740 | 3.880 | 3.560 | 3.730 | 628,895 | -0.04(-1.06%) |
Apr 21, 2022 | 3.950 | 4.040 | 3.770 | 3.770 | 648,435 | -0.12(-3.08%) |
Apr 20, 2022 | 3.950 | 4.080 | 3.770 | 3.890 | 420,979 | +0.03(+0.78%) |
Apr 19, 2022 | 3.900 | 4.010 | 3.750 | 3.860 | 784,545 | -0.02(-0.52%) |
Apr 18, 2022 | 4.450 | 4.456 | 3.870 | 3.880 | 787,292 | -0.62(-13.78%) |
Apr 14, 2022 | 4.740 | 4.810 | 4.480 | 4.500 | 438,487 | -0.22(-4.66%) |
Apr 13, 2022 | 4.610 | 4.870 | 4.510 | 4.720 | 536,100 | +0.09(+1.94%) |
Apr 12, 2022 | 4.760 | 4.930 | 4.585 | 4.630 | 629,385 | +0.00(+0.00%) |
Apr 11, 2022 | 4.990 | 5.010 | 4.550 | 4.630 | 781,129 | -0.41(-8.13%) |
Apr 08, 2022 | 5.380 | 5.480 | 5.030 | 5.040 | 351,111 | -0.32(-5.97%) |
Apr 07, 2022 | 5.960 | 6.160 | 5.340 | 5.360 | 335,252 | -0.65(-10.82%) |
Apr 06, 2022 | 6.710 | 6.970 | 6.000 | 6.010 | 501,993 | -0.89(-12.90%) |
Apr 05, 2022 | 7.020 | 7.389 | 6.710 | 6.900 | 692,677 | -0.17(-2.40%) |
Apr 04, 2022 | 6.830 | 7.480 | 6.670 | 7.070 | 1,044,377 | +0.47(+7.12%) |
Apr 01, 2022 | 5.550 | 6.660 | 5.530 | 6.600 | 1,893,007 | +1.26(+23.60%) |
Mar 31, 2022 | 5.500 | 5.520 | 5.220 | 5.340 | 518,758 | -0.10(-1.84%) |
Mar 30, 2022 | 5.490 | 5.850 | 5.400 | 5.440 | 640,521 | -0.09(-1.63%) |
Mar 29, 2022 | 5.380 | 5.550 | 5.270 | 5.530 | 1,398,280 | +0.30(+5.74%) |
Mar 28, 2022 | 5.250 | 5.540 | 5.010 | 5.230 | 1,466,194 | +0.69(+15.20%) |
Mar 25, 2022 | 4.560 | 4.730 | 4.350 | 4.540 | 730,363 | -0.38(-7.72%) |
Mar 24, 2022 | 5.110 | 5.180 | 4.770 | 4.920 | 591,007 | -0.23(-4.47%) |
Mar 23, 2022 | 4.850 | 5.640 | 4.560 | 5.150 | 1,839,828 | +0.39(+8.19%) |
Mar 22, 2022 | 4.380 | 5.000 | 3.940 | 4.760 | 9,012,361 | -1.92(-28.74%) |
Mar 21, 2022 | 6.860 | 6.960 | 6.530 | 6.680 | 278,455 | -0.10(-1.47%) |
Mar 18, 2022 | 6.600 | 7.190 | 6.430 | 6.780 | 1,669,534 | +0.15(+2.26%) |
Mar 17, 2022 | 6.250 | 6.650 | 6.140 | 6.630 | 427,952 | +0.28(+4.41%) |
Mar 16, 2022 | 6.470 | 6.470 | 5.830 | 6.350 | 685,377 | +0.23(+3.76%) |
Mar 15, 2022 | 6.320 | 6.335 | 5.945 | 6.120 | 576,509 | -0.18(-2.86%) |
Mar 14, 2022 | 7.060 | 7.210 | 6.260 | 6.300 | 439,253 | -0.81(-11.39%) |
Mar 11, 2022 | 7.460 | 7.900 | 6.970 | 7.110 | 211,473 | -0.19(-2.60%) |
Mar 10, 2022 | 7.390 | 7.460 | 7.110 | 7.300 | 201,554 | -0.30(-3.95%) |
Mar 09, 2022 | 7.000 | 7.970 | 6.980 | 7.600 | 633,410 | +0.63(+9.04%) |
Mar 08, 2022 | 6.850 | 7.180 | 6.540 | 6.970 | 219,392 | +0.14(+2.05%) |
Mar 07, 2022 | 7.000 | 7.500 | 6.680 | 6.830 | 225,308 | -0.03(-0.44%) |
Mar 04, 2022 | 7.200 | 7.660 | 6.815 | 6.860 | 146,292 | -0.35(-4.85%) |
Mar 03, 2022 | 7.750 | 7.750 | 7.030 | 7.210 | 228,918 | -0.43(-5.63%) |
Mar 02, 2022 | 7.720 | 7.770 | 7.490 | 7.640 | 191,258 | -0.04(-0.52%) |