Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.761 | 4.870 | 3.761 | 3.856 | 13,525 | +0.14(+3.66%) |
May 27, 2022 | 3.720 | 3.899 | 3.720 | 3.720 | 2,424 | +0.02(+0.54%) |
May 26, 2022 | 3.800 | 4.199 | 3.500 | 3.700 | 9,832 | -0.00(-0.03%) |
May 25, 2022 | 3.700 | 4.200 | 3.500 | 3.701 | 7,911 | -0.14(-3.59%) |
May 24, 2022 | 3.800 | 3.849 | 3.504 | 3.839 | 11,452 | +0.04(+1.03%) |
May 23, 2022 | 3.875 | 3.999 | 3.800 | 3.800 | 5,763 | -0.20(-5.00%) |
May 20, 2022 | 4.000 | 4.500 | 3.823 | 4.000 | 10,298 | +0.08(+2.04%) |
May 19, 2022 | 4.200 | 4.300 | 3.900 | 3.920 | 13,443 | +0.22(+5.83%) |
May 18, 2022 | 4.100 | 4.540 | 3.704 | 3.704 | 35,037 | -0.60(-13.86%) |
May 17, 2022 | 3.177 | 5.358 | 3.000 | 4.300 | 514,467 | +1.13(+35.78%) |
May 16, 2022 | 3.000 | 3.298 | 2.801 | 3.167 | 13,450 | +0.37(+13.11%) |
May 13, 2022 | 2.757 | 2.990 | 2.500 | 2.800 | 7,326 | +0.20(+7.69%) |
May 12, 2022 | 2.709 | 2.709 | 2.388 | 2.600 | 16,278 | -0.20(-7.14%) |
May 11, 2022 | 3.073 | 3.198 | 2.708 | 2.800 | 5,396 | -0.27(-8.65%) |
May 10, 2022 | 3.400 | 3.403 | 3.005 | 3.065 | 11,485 | -0.40(-11.60%) |
May 09, 2022 | 3.740 | 3.740 | 3.241 | 3.467 | 4,232 | -0.10(-2.69%) |
May 06, 2022 | 3.741 | 3.850 | 3.336 | 3.563 | 3,032 | -0.06(-1.63%) |
May 05, 2022 | 4.073 | 4.073 | 3.300 | 3.622 | 20,228 | -0.58(-13.74%) |
May 04, 2022 | 4.400 | 4.608 | 3.389 | 4.199 | 32,073 | -0.00(-0.02%) |
May 03, 2022 | 4.700 | 5.200 | 4.200 | 4.200 | 18,904 | -0.59(-12.32%) |
May 02, 2022 | 5.043 | 5.499 | 4.700 | 4.790 | 9,851 | -0.30(-5.97%) |
Apr 29, 2022 | 5.500 | 5.500 | 5.094 | 5.094 | 11,788 | -0.47(-8.38%) |
Apr 28, 2022 | 5.400 | 5.570 | 5.200 | 5.560 | 2,224 | -0.04(-0.70%) |
Apr 27, 2022 | 6.000 | 6.000 | 5.320 | 5.599 | 2,961 | +0.00(+0.00%) |
Apr 26, 2022 | 6.700 | 6.700 | 5.501 | 5.599 | 7,557 | -0.76(-12.01%) |
Apr 25, 2022 | 7.000 | 7.000 | 6.324 | 6.363 | 4,339 | -0.39(-5.84%) |
Apr 22, 2022 | 6.910 | 7.150 | 6.410 | 6.758 | 22,495 | -0.14(-2.06%) |
Apr 21, 2022 | 6.400 | 7.050 | 5.964 | 6.900 | 107,177 | +0.77(+12.56%) |
Apr 20, 2022 | 5.610 | 6.600 | 5.610 | 6.130 | 11,186 | +0.33(+5.73%) |
Apr 19, 2022 | 5.200 | 5.799 | 5.200 | 5.798 | 865 | +0.50(+9.42%) |
Apr 18, 2022 | 5.624 | 5.700 | 5.273 | 5.299 | 3,294 | -0.50(-8.61%) |
Apr 14, 2022 | 5.728 | 6.104 | 5.331 | 5.798 | 20,167 | -0.20(-3.30%) |
Apr 13, 2022 | 6.299 | 6.299 | 5.850 | 5.996 | 1,384 | +0.15(+2.50%) |
Apr 12, 2022 | 6.000 | 6.499 | 5.800 | 5.850 | 2,035 | -0.17(-2.82%) |
Apr 11, 2022 | 6.400 | 6.400 | 6.020 | 6.020 | 2,895 | -0.04(-0.61%) |
Apr 08, 2022 | 6.020 | 6.499 | 6.020 | 6.057 | 3,319 | +0.04(+0.61%) |
Apr 07, 2022 | 6.000 | 6.299 | 6.000 | 6.020 | 6,134 | -0.00(-0.02%) |
Apr 06, 2022 | 6.400 | 6.400 | 6.020 | 6.021 | 4,565 | -0.24(-3.83%) |
Apr 05, 2022 | 6.435 | 6.498 | 6.201 | 6.261 | 2,730 | -0.24(-3.68%) |
Apr 04, 2022 | 6.350 | 6.559 | 6.202 | 6.500 | 8,218 | +0.20(+3.17%) |
Apr 01, 2022 | 6.498 | 6.500 | 6.201 | 6.300 | 7,826 | +0.15(+2.44%) |
Mar 31, 2022 | 6.398 | 6.400 | 6.013 | 6.150 | 6,456 | -0.05(-0.81%) |
Mar 30, 2022 | 6.224 | 6.300 | 6.057 | 6.200 | 7,537 | -0.02(-0.37%) |
Mar 29, 2022 | 6.013 | 6.300 | 6.000 | 6.223 | 31,983 | +0.02(+0.37%) |
Mar 28, 2022 | 6.218 | 6.300 | 6.012 | 6.200 | 39,214 | -0.14(-2.29%) |
Mar 25, 2022 | 6.750 | 6.750 | 6.180 | 6.345 | 11,677 | -0.51(-7.48%) |
Mar 24, 2022 | 7.100 | 7.210 | 5.813 | 6.858 | 17,902 | -0.09(-1.31%) |
Mar 23, 2022 | 6.100 | 7.499 | 5.800 | 6.949 | 123,604 | +0.92(+15.34%) |
Mar 22, 2022 | 6.200 | 6.298 | 6.020 | 6.025 | 13,088 | +0.02(+0.40%) |
Mar 21, 2022 | 6.305 | 6.479 | 6.000 | 6.001 | 6,586 | -0.50(-7.68%) |
Mar 18, 2022 | 5.700 | 6.600 | 5.588 | 6.500 | 28,212 | +0.81(+14.18%) |
Mar 17, 2022 | 5.700 | 5.785 | 5.301 | 5.693 | 13,268 | -0.01(-0.11%) |
Mar 16, 2022 | 5.700 | 5.700 | 5.106 | 5.699 | 17,676 | +0.72(+14.37%) |
Mar 15, 2022 | 4.527 | 5.200 | 4.527 | 4.983 | 21,072 | +0.18(+3.86%) |
Mar 14, 2022 | 5.200 | 5.799 | 4.500 | 4.798 | 19,562 | -0.25(-5.01%) |
Mar 11, 2022 | 5.320 | 5.700 | 5.051 | 5.051 | 19,894 | -0.22(-4.16%) |
Mar 10, 2022 | 5.200 | 5.700 | 5.200 | 5.270 | 3,291 | -0.23(-4.20%) |
Mar 09, 2022 | 5.211 | 5.700 | 5.211 | 5.501 | 3,497 | +0.07(+1.31%) |
Mar 08, 2022 | 5.334 | 5.798 | 5.200 | 5.430 | 5,458 | -0.07(-1.25%) |
Mar 07, 2022 | 5.800 | 5.800 | 5.200 | 5.499 | 11,409 | -0.46(-7.67%) |
Mar 04, 2022 | 6.599 | 6.599 | 5.800 | 5.956 | 14,526 | -0.04(-0.72%) |
Mar 03, 2022 | 6.200 | 6.599 | 5.799 | 5.999 | 12,722 | -0.20(-3.23%) |
Mar 02, 2022 | 5.600 | 6.500 | 5.350 | 6.199 | 75,682 | +0.46(+8.00%) |