Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.310 | 3.480 | 3.270 | 3.480 | 25,603 | +0.11(+3.26%) |
May 30, 2022 | 3.240 | 3.400 | 3.220 | 3.370 | 9,102 | +0.06(+1.81%) |
May 27, 2022 | 3.270 | 3.400 | 3.270 | 3.310 | 28,675 | -0.04(-1.19%) |
May 26, 2022 | 3.080 | 3.350 | 3.080 | 3.350 | 74,578 | +0.27(+8.77%) |
May 25, 2022 | 3.130 | 3.250 | 2.990 | 3.080 | 33,786 | -0.01(-0.32%) |
May 24, 2022 | 3.330 | 3.330 | 3.060 | 3.090 | 39,768 | -0.22(-6.65%) |
May 20, 2022 | 3.310 | 0 | +0.04(+1.22%) | |||
May 19, 2022 | 3.140 | 3.320 | 3.080 | 3.270 | 52,035 | +0.03(+0.93%) |
May 18, 2022 | 3.070 | 3.260 | 2.880 | 3.240 | 307,406 | +0.18(+5.88%) |
May 17, 2022 | 2.870 | 3.140 | 2.850 | 3.060 | 117,977 | +0.24(+8.51%) |
May 16, 2022 | 2.900 | 2.960 | 2.810 | 2.820 | 27,497 | -0.08(-2.76%) |
May 13, 2022 | 2.620 | 3.030 | 2.620 | 2.900 | 110,367 | +0.24(+9.02%) |
May 12, 2022 | 2.600 | 2.830 | 2.520 | 2.660 | 99,566 | +0.14(+5.56%) |
May 11, 2022 | 2.760 | 2.760 | 2.510 | 2.520 | 56,743 | -0.15(-5.62%) |
May 10, 2022 | 2.780 | 2.830 | 2.590 | 2.670 | 87,605 | -0.04(-1.48%) |
May 09, 2022 | 3.010 | 3.110 | 2.690 | 2.710 | 92,009 | -0.34(-11.15%) |
May 06, 2022 | 3.100 | 3.100 | 2.950 | 3.050 | 116,318 | -0.07(-2.24%) |
May 05, 2022 | 3.340 | 3.340 | 3.060 | 3.120 | 134,697 | -0.25(-7.42%) |
May 04, 2022 | 3.360 | 3.400 | 3.170 | 3.370 | 87,987 | +0.05(+1.51%) |
May 03, 2022 | 3.400 | 3.400 | 3.290 | 3.320 | 107,560 | -0.08(-2.35%) |
May 02, 2022 | 3.360 | 3.450 | 3.310 | 3.400 | 33,655 | +0.04(+1.19%) |
Apr 29, 2022 | 3.560 | 3.610 | 3.300 | 3.360 | 64,748 | -0.20(-5.62%) |
Apr 28, 2022 | 3.320 | 3.670 | 3.260 | 3.560 | 111,523 | +0.33(+10.22%) |
Apr 27, 2022 | 3.560 | 3.670 | 3.220 | 3.230 | 132,023 | -0.37(-10.28%) |
Apr 26, 2022 | 4.240 | 4.240 | 3.520 | 3.600 | 201,908 | -0.67(-15.69%) |
Apr 25, 2022 | 4.240 | 4.270 | 4.060 | 4.270 | 58,465 | +0.04(+0.95%) |
Apr 22, 2022 | 4.310 | 4.350 | 4.220 | 4.230 | 25,671 | -0.14(-3.20%) |
Apr 21, 2022 | 4.520 | 4.530 | 4.300 | 4.370 | 39,820 | -0.16(-3.53%) |
Apr 20, 2022 | 4.540 | 4.630 | 4.280 | 4.530 | 49,944 | +0.09(+2.03%) |
Apr 19, 2022 | 4.330 | 4.520 | 4.270 | 4.440 | 28,490 | +0.03(+0.68%) |
Apr 18, 2022 | 4.610 | 4.610 | 4.270 | 4.410 | 72,222 | -0.21(-4.55%) |
Apr 14, 2022 | 4.620 | 0 | -0.16(-3.35%) | |||
Apr 13, 2022 | 4.830 | 4.860 | 4.650 | 4.780 | 37,666 | +0.12(+2.58%) |
Apr 12, 2022 | 4.790 | 4.900 | 4.600 | 4.660 | 33,249 | -0.08(-1.69%) |
Apr 11, 2022 | 4.900 | 4.900 | 4.640 | 4.740 | 47,154 | -0.06(-1.25%) |
Apr 08, 2022 | 4.830 | 4.860 | 4.710 | 4.800 | 49,478 | -0.08(-1.64%) |
Apr 07, 2022 | 4.920 | 5.080 | 4.800 | 4.880 | 54,245 | -0.21(-4.13%) |
Apr 06, 2022 | 5.160 | 5.160 | 4.870 | 5.090 | 38,904 | +0.02(+0.39%) |
Apr 05, 2022 | 5.440 | 5.460 | 5.070 | 5.070 | 50,178 | -0.44(-7.99%) |
Apr 04, 2022 | 5.400 | 5.550 | 5.320 | 5.510 | 18,841 | +0.19(+3.57%) |
Apr 01, 2022 | 5.350 | 5.600 | 5.240 | 5.320 | 89,900 | -0.12(-2.21%) |
Mar 31, 2022 | 5.720 | 5.720 | 5.410 | 5.440 | 40,742 | -0.25(-4.39%) |
Mar 30, 2022 | 5.850 | 6.000 | 5.650 | 5.690 | 61,803 | -0.22(-3.72%) |
Mar 29, 2022 | 5.770 | 6.000 | 5.620 | 5.910 | 51,571 | +0.20(+3.50%) |
Mar 28, 2022 | 5.910 | 6.040 | 5.670 | 5.710 | 62,095 | -0.33(-5.46%) |
Mar 25, 2022 | 5.740 | 6.290 | 5.590 | 6.040 | 159,886 | +0.48(+8.63%) |
Mar 24, 2022 | 5.480 | 5.570 | 5.220 | 5.560 | 41,019 | +0.15(+2.77%) |
Mar 23, 2022 | 5.700 | 5.700 | 5.370 | 5.410 | 33,627 | -0.17(-3.05%) |
Mar 22, 2022 | 5.630 | 5.720 | 5.450 | 5.580 | 45,692 | +0.11(+2.01%) |
Mar 21, 2022 | 5.640 | 5.800 | 5.400 | 5.470 | 81,203 | -0.17(-3.01%) |
Mar 18, 2022 | 4.710 | 5.640 | 4.710 | 5.640 | 203,901 | +0.71(+14.40%) |
Mar 17, 2022 | 4.730 | 4.950 | 4.710 | 4.930 | 47,702 | +0.19(+4.01%) |
Mar 16, 2022 | 4.720 | 4.840 | 4.570 | 4.740 | 52,242 | +0.15(+3.27%) |
Mar 15, 2022 | 4.800 | 4.800 | 4.590 | 4.590 | 40,161 | -0.24(-4.97%) |
Mar 14, 2022 | 5.250 | 5.250 | 4.790 | 4.830 | 33,909 | -0.23(-4.55%) |
Mar 11, 2022 | 5.210 | 5.220 | 5.020 | 5.060 | 14,906 | -0.22(-4.17%) |
Mar 10, 2022 | 5.200 | 5.340 | 5.180 | 5.280 | 13,872 | +0.04(+0.76%) |
Mar 09, 2022 | 5.260 | 5.450 | 5.160 | 5.240 | 17,167 | -0.11(-2.06%) |
Mar 08, 2022 | 4.940 | 5.390 | 4.870 | 5.350 | 37,957 | +0.32(+6.36%) |
Mar 07, 2022 | 5.060 | 5.110 | 4.970 | 5.030 | 30,660 | -0.07(-1.37%) |
Mar 04, 2022 | 5.120 | 5.330 | 4.940 | 5.100 | 54,574 | -0.08(-1.54%) |
Mar 03, 2022 | 5.370 | 5.370 | 5.010 | 5.180 | 51,704 | -0.15(-2.81%) |
Mar 02, 2022 | 5.050 | 5.380 | 5.010 | 5.330 | 67,908 | +0.28(+5.54%) |