Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.820 | 4.010 | 3.640 | 3.640 | 948,570 | -0.22(-5.70%) |
May 27, 2022 | 3.290 | 3.930 | 3.185 | 3.860 | 573,365 | +0.60(+18.40%) |
May 26, 2022 | 3.220 | 3.290 | 3.030 | 3.260 | 755,040 | +0.01(+0.31%) |
May 25, 2022 | 3.030 | 3.320 | 2.950 | 3.250 | 541,978 | +0.13(+4.17%) |
May 24, 2022 | 2.740 | 3.120 | 2.570 | 3.120 | 700,206 | +0.26(+9.09%) |
May 23, 2022 | 2.250 | 2.870 | 2.090 | 2.860 | 1,282,760 | +0.56(+24.35%) |
May 20, 2022 | 2.690 | 2.750 | 2.160 | 2.300 | 1,147,676 | -0.37(-13.86%) |
May 19, 2022 | 2.870 | 2.890 | 2.530 | 2.670 | 969,422 | -0.14(-4.98%) |
May 18, 2022 | 3.120 | 3.180 | 2.800 | 2.810 | 263,083 | -0.36(-11.36%) |
May 17, 2022 | 3.260 | 3.260 | 3.030 | 3.170 | 320,710 | -0.07(-2.16%) |
May 16, 2022 | 3.510 | 3.560 | 3.190 | 3.240 | 387,274 | -0.31(-8.73%) |
May 13, 2022 | 3.840 | 3.891 | 3.540 | 3.550 | 743,813 | -0.33(-8.51%) |
May 12, 2022 | 3.730 | 3.880 | 3.440 | 3.880 | 513,198 | +0.05(+1.31%) |
May 11, 2022 | 4.350 | 4.350 | 3.760 | 3.830 | 916,143 | -0.62(-13.93%) |
May 10, 2022 | 4.000 | 4.540 | 3.910 | 4.450 | 874,010 | +0.55(+14.10%) |
May 09, 2022 | 3.910 | 4.100 | 3.655 | 3.900 | 745,743 | -0.20(-4.88%) |
May 06, 2022 | 3.170 | 4.150 | 2.770 | 4.100 | 1,267,518 | +0.88(+27.33%) |
May 05, 2022 | 3.690 | 3.700 | 3.190 | 3.220 | 312,748 | -0.53(-14.13%) |
May 04, 2022 | 3.770 | 3.888 | 3.480 | 3.750 | 233,029 | -0.02(-0.53%) |
May 03, 2022 | 3.540 | 3.950 | 3.510 | 3.770 | 824,538 | +0.20(+5.60%) |
May 02, 2022 | 3.360 | 3.610 | 3.330 | 3.570 | 637,584 | +0.20(+5.93%) |
Apr 29, 2022 | 3.790 | 3.860 | 3.329 | 3.370 | 557,593 | -0.50(-12.92%) |
Apr 28, 2022 | 4.390 | 4.390 | 3.810 | 3.870 | 469,120 | -0.44(-10.21%) |
Apr 27, 2022 | 4.440 | 4.480 | 4.265 | 4.310 | 314,241 | -0.15(-3.36%) |
Apr 26, 2022 | 4.600 | 4.690 | 4.300 | 4.460 | 584,460 | -0.29(-6.11%) |
Apr 25, 2022 | 4.290 | 4.760 | 4.150 | 4.750 | 559,694 | +0.42(+9.70%) |
Apr 22, 2022 | 4.370 | 4.370 | 4.110 | 4.330 | 534,902 | +0.02(+0.46%) |
Apr 21, 2022 | 4.510 | 4.610 | 4.250 | 4.310 | 617,379 | -0.02(-0.46%) |
Apr 20, 2022 | 4.450 | 4.450 | 4.040 | 4.330 | 1,778,789 | +0.08(+1.88%) |
Apr 19, 2022 | 4.300 | 4.390 | 4.150 | 4.250 | 616,670 | -0.05(-1.16%) |
Apr 18, 2022 | 4.450 | 4.450 | 4.200 | 4.300 | 312,698 | -0.15(-3.37%) |
Apr 14, 2022 | 4.820 | 4.900 | 4.310 | 4.450 | 342,209 | -0.34(-7.10%) |
Apr 13, 2022 | 4.560 | 4.820 | 4.560 | 4.790 | 305,533 | +0.25(+5.51%) |
Apr 12, 2022 | 4.740 | 5.090 | 4.470 | 4.540 | 281,820 | -0.14(-2.99%) |
Apr 11, 2022 | 4.920 | 4.990 | 4.590 | 4.680 | 377,957 | -0.28(-5.65%) |
Apr 08, 2022 | 5.160 | 5.170 | 4.690 | 4.960 | 283,233 | -0.12(-2.36%) |
Apr 07, 2022 | 5.350 | 5.420 | 4.890 | 5.080 | 283,646 | -0.26(-4.87%) |
Apr 06, 2022 | 5.540 | 5.710 | 5.145 | 5.340 | 406,096 | -0.27(-4.81%) |
Apr 05, 2022 | 5.900 | 5.900 | 5.560 | 5.610 | 386,343 | -0.30(-5.08%) |
Apr 04, 2022 | 5.820 | 5.930 | 5.670 | 5.910 | 264,924 | +0.08(+1.37%) |
Apr 01, 2022 | 5.950 | 5.970 | 5.700 | 5.830 | 311,729 | +0.07(+1.22%) |
Mar 31, 2022 | 5.750 | 5.900 | 5.480 | 5.760 | 336,644 | +0.04(+0.70%) |
Mar 30, 2022 | 5.800 | 6.220 | 5.580 | 5.720 | 951,996 | -0.24(-4.03%) |
Mar 29, 2022 | 5.700 | 6.050 | 5.630 | 5.960 | 368,871 | +0.41(+7.39%) |
Mar 28, 2022 | 5.620 | 5.700 | 5.450 | 5.550 | 359,464 | +0.07(+1.28%) |
Mar 25, 2022 | 5.640 | 5.770 | 5.370 | 5.480 | 421,170 | -0.18(-3.18%) |
Mar 24, 2022 | 5.330 | 5.700 | 5.330 | 5.660 | 549,670 | +0.36(+6.79%) |
Mar 23, 2022 | 5.230 | 5.510 | 5.070 | 5.300 | 550,730 | +0.04(+0.76%) |
Mar 22, 2022 | 5.160 | 5.420 | 4.980 | 5.260 | 566,601 | +0.12(+2.33%) |
Mar 21, 2022 | 5.310 | 5.810 | 5.090 | 5.140 | 944,381 | -0.20(-3.75%) |
Mar 18, 2022 | 4.800 | 5.510 | 4.710 | 5.340 | 8,617,718 | +0.51(+10.56%) |
Mar 17, 2022 | 4.460 | 4.935 | 4.400 | 4.830 | 1,015,515 | +0.32(+7.10%) |
Mar 16, 2022 | 4.710 | 4.980 | 4.250 | 4.510 | 1,382,562 | -0.19(-4.04%) |
Mar 15, 2022 | 4.610 | 4.700 | 4.420 | 4.700 | 1,015,311 | +0.07(+1.51%) |
Mar 14, 2022 | 5.260 | 5.480 | 4.585 | 4.630 | 1,822,847 | -0.97(-17.32%) |
Mar 11, 2022 | 6.360 | 6.360 | 5.560 | 5.600 | 665,953 | -0.75(-11.81%) |
Mar 10, 2022 | 6.500 | 6.685 | 6.240 | 6.350 | 909,023 | -0.29(-4.37%) |
Mar 09, 2022 | 7.150 | 7.250 | 6.410 | 6.640 | 1,182,919 | -0.31(-4.46%) |
Mar 08, 2022 | 6.490 | 7.210 | 6.290 | 6.950 | 680,171 | +0.55(+8.59%) |
Mar 07, 2022 | 6.390 | 6.470 | 5.930 | 6.400 | 666,071 | +0.04(+0.63%) |
Mar 04, 2022 | 5.550 | 6.830 | 5.530 | 6.360 | 1,631,821 | +0.79(+14.18%) |
Mar 03, 2022 | 5.590 | 5.880 | 5.465 | 5.570 | 1,151,001 | -0.10(-1.76%) |
Mar 02, 2022 | 5.640 | 6.010 | 5.570 | 5.670 | 1,335,872 | +0.15(+2.72%) |