Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.000 | 4.000 | 3.500 | 3.881 | 3,899 | +0.08(+2.12%) |
May 27, 2022 | 4.013 | 4.075 | 3.800 | 3.800 | 2,078 | -0.20(-4.99%) |
May 26, 2022 | 3.980 | 4.250 | 3.925 | 4.000 | 1,227 | +0.09(+2.30%) |
May 25, 2022 | 3.804 | 4.215 | 3.804 | 3.910 | 2,683 | -0.10(-2.49%) |
May 24, 2022 | 4.250 | 4.264 | 4.010 | 4.010 | 821 | -0.24(-5.54%) |
May 23, 2022 | 4.295 | 4.300 | 4.000 | 4.245 | 1,193 | +0.07(+1.65%) |
May 20, 2022 | 4.155 | 4.350 | 4.000 | 4.176 | 5,179 | +0.18(+4.39%) |
May 19, 2022 | 4.350 | 4.350 | 3.938 | 4.000 | 2,485 | -0.08(-1.95%) |
May 18, 2022 | 3.800 | 4.200 | 3.800 | 4.080 | 3,351 | +0.02(+0.44%) |
May 17, 2022 | 3.500 | 4.226 | 3.515 | 4.062 | 3,753 | +0.18(+4.70%) |
May 16, 2022 | 3.342 | 4.069 | 3.342 | 3.880 | 7,275 | +0.45(+13.01%) |
May 13, 2022 | 3.200 | 3.485 | 3.200 | 3.433 | 4,184 | +0.08(+2.48%) |
May 12, 2022 | 3.520 | 3.520 | 3.155 | 3.350 | 9,746 | -0.10(-2.91%) |
May 11, 2022 | 3.800 | 3.820 | 3.260 | 3.450 | 7,103 | -0.15(-4.15%) |
May 10, 2022 | 3.900 | 3.975 | 3.172 | 3.600 | 17,999 | -0.23(-6.13%) |
May 09, 2022 | 4.700 | 4.800 | 3.835 | 3.835 | 26,316 | -0.93(-19.58%) |
May 06, 2022 | 5.250 | 5.250 | 4.600 | 4.769 | 9,366 | -0.33(-6.49%) |
May 05, 2022 | 5.350 | 5.450 | 4.950 | 5.100 | 3,732 | -0.18(-3.32%) |
May 04, 2022 | 5.250 | 5.317 | 5.100 | 5.275 | 6,060 | +0.23(+4.46%) |
May 03, 2022 | 5.500 | 5.900 | 4.951 | 5.050 | 4,087 | -0.30(-5.61%) |
May 02, 2022 | 5.350 | 5.500 | 5.100 | 5.350 | 2,150 | +0.05(+0.94%) |
Apr 29, 2022 | 5.350 | 5.350 | 5.250 | 5.300 | 1,367 | +0.04(+0.86%) |
Apr 28, 2022 | 5.300 | 5.489 | 5.218 | 5.255 | 4,998 | -0.22(-4.02%) |
Apr 27, 2022 | 5.500 | 5.550 | 5.175 | 5.475 | 3,019 | -0.03(-0.45%) |
Apr 26, 2022 | 5.900 | 5.939 | 5.350 | 5.500 | 5,118 | -0.30(-5.17%) |
Apr 25, 2022 | 5.750 | 5.848 | 5.550 | 5.800 | 2,978 | -0.05(-0.85%) |
Apr 22, 2022 | 6.142 | 6.142 | 5.850 | 5.850 | 2,174 | -0.30(-4.89%) |
Apr 21, 2022 | 6.550 | 6.800 | 6.150 | 6.151 | 737 | -0.05(-0.80%) |
Apr 20, 2022 | 6.150 | 7.000 | 6.150 | 6.200 | 1,474 | +0.00(+0.00%) |
Apr 19, 2022 | 5.650 | 6.250 | 5.650 | 6.200 | 4,221 | +0.35(+5.98%) |
Apr 18, 2022 | 6.050 | 6.149 | 5.800 | 5.850 | 3,327 | -0.25(-4.04%) |
Apr 14, 2022 | 6.497 | 6.497 | 6.050 | 6.096 | 1,484 | -0.20(-3.23%) |
Apr 13, 2022 | 6.050 | 6.400 | 6.050 | 6.300 | 3,878 | +0.00(+0.08%) |
Apr 12, 2022 | 6.950 | 7.000 | 6.150 | 6.295 | 7,695 | -0.41(-6.04%) |
Apr 11, 2022 | 7.000 | 7.409 | 6.625 | 6.700 | 22,150 | -0.70(-9.46%) |
Apr 08, 2022 | 8.500 | 8.950 | 7.250 | 7.400 | 35,473 | -0.45(-5.73%) |
Apr 07, 2022 | 7.750 | 8.250 | 7.500 | 7.850 | 10,035 | -0.15(-1.88%) |
Apr 06, 2022 | 7.800 | 8.500 | 7.269 | 8.000 | 31,697 | +0.35(+4.58%) |
Apr 05, 2022 | 6.950 | 7.976 | 6.950 | 7.650 | 6,598 | +0.25(+3.38%) |
Apr 04, 2022 | 7.250 | 7.400 | 6.750 | 7.400 | 13,870 | +0.05(+0.68%) |
Apr 01, 2022 | 7.500 | 7.550 | 7.250 | 7.350 | 4,559 | -0.15(-1.95%) |
Mar 31, 2022 | 7.100 | 7.550 | 7.000 | 7.497 | 4,886 | +0.20(+2.69%) |
Mar 30, 2022 | 6.950 | 7.500 | 6.650 | 7.300 | 13,861 | +0.35(+5.04%) |
Mar 29, 2022 | 6.750 | 7.149 | 6.750 | 6.950 | 3,380 | -0.05(-0.71%) |
Mar 28, 2022 | 7.150 | 7.150 | 6.800 | 7.000 | 4,636 | -0.43(-5.73%) |
Mar 25, 2022 | 7.450 | 7.450 | 7.118 | 7.425 | 4,153 | -0.27(-3.53%) |
Mar 24, 2022 | 7.800 | 7.800 | 7.300 | 7.697 | 3,618 | +0.05(+0.61%) |
Mar 23, 2022 | 7.750 | 7.800 | 7.300 | 7.649 | 5,846 | -0.05(-0.66%) |
Mar 22, 2022 | 6.850 | 7.769 | 6.801 | 7.700 | 16,229 | +0.65(+9.22%) |
Mar 21, 2022 | 6.800 | 7.099 | 6.700 | 7.050 | 8,390 | -0.15(-2.08%) |
Mar 18, 2022 | 6.550 | 7.400 | 6.550 | 7.200 | 22,158 | +0.10(+1.41%) |
Mar 17, 2022 | 6.450 | 7.100 | 6.000 | 7.100 | 45,751 | +0.85(+13.60%) |
Mar 16, 2022 | 6.100 | 6.250 | 5.950 | 6.250 | 7,745 | +0.21(+3.43%) |
Mar 15, 2022 | 5.950 | 6.161 | 5.760 | 6.043 | 1,756 | +0.34(+6.01%) |
Mar 14, 2022 | 6.150 | 6.279 | 5.700 | 5.700 | 3,190 | -0.65(-10.24%) |
Mar 11, 2022 | 6.400 | 6.736 | 6.200 | 6.350 | 15,026 | +0.20(+3.25%) |
Mar 10, 2022 | 6.300 | 6.450 | 6.100 | 6.150 | 4,972 | -0.15(-2.38%) |
Mar 09, 2022 | 6.300 | 6.550 | 6.025 | 6.300 | 15,931 | +0.10(+1.61%) |
Mar 08, 2022 | 6.150 | 6.300 | 5.750 | 6.200 | 8,229 | +0.20(+3.33%) |
Mar 07, 2022 | 6.700 | 6.810 | 5.901 | 6.000 | 17,010 | -0.60(-9.09%) |
Mar 04, 2022 | 6.875 | 6.875 | 6.450 | 6.600 | 6,704 | -0.35(-5.04%) |
Mar 03, 2022 | 7.150 | 7.150 | 6.850 | 6.950 | 1,594 | -0.14(-2.02%) |
Mar 02, 2022 | 6.800 | 7.350 | 6.750 | 7.093 | 18,867 | +0.34(+5.08%) |