Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.355 | 3.750 | 3.355 | 3.436 | 7,867 | -0.07(-2.12%) |
May 27, 2022 | 3.800 | 3.913 | 3.500 | 3.510 | 23,673 | -0.24(-6.40%) |
May 26, 2022 | 3.400 | 3.770 | 3.350 | 3.750 | 17,262 | +0.35(+10.29%) |
May 25, 2022 | 3.550 | 3.550 | 3.400 | 3.400 | 2,337 | -0.05(-1.46%) |
May 24, 2022 | 3.408 | 3.600 | 3.400 | 3.450 | 6,338 | -0.10(-2.82%) |
May 23, 2022 | 3.400 | 3.599 | 3.400 | 3.550 | 6,483 | -0.05(-1.47%) |
May 20, 2022 | 3.750 | 3.750 | 3.500 | 3.603 | 2,485 | -0.09(-2.34%) |
May 19, 2022 | 3.700 | 3.700 | 3.500 | 3.690 | 4,417 | +0.09(+2.50%) |
May 18, 2022 | 3.650 | 3.700 | 3.600 | 3.600 | 2,058 | -0.05(-1.50%) |
May 17, 2022 | 3.570 | 3.723 | 3.570 | 3.655 | 4,311 | +0.02(+0.55%) |
May 16, 2022 | 3.667 | 3.922 | 3.587 | 3.635 | 6,321 | -0.15(-3.84%) |
May 13, 2022 | 3.800 | 3.800 | 3.550 | 3.780 | 18,032 | +0.16(+4.29%) |
May 12, 2022 | 3.647 | 3.750 | 3.500 | 3.624 | 12,125 | -0.13(-3.36%) |
May 11, 2022 | 3.850 | 3.850 | 3.600 | 3.751 | 7,291 | -0.01(-0.33%) |
May 10, 2022 | 3.750 | 3.900 | 3.500 | 3.763 | 5,191 | -0.08(-2.12%) |
May 09, 2022 | 4.050 | 4.050 | 3.700 | 3.845 | 8,638 | -0.20(-4.93%) |
May 06, 2022 | 3.900 | 4.128 | 3.900 | 4.044 | 3,710 | -0.13(-3.02%) |
May 05, 2022 | 4.204 | 4.204 | 4.000 | 4.170 | 8,681 | -0.15(-3.53%) |
May 04, 2022 | 4.200 | 4.350 | 3.939 | 4.322 | 7,510 | +0.05(+1.08%) |
May 03, 2022 | 4.350 | 4.350 | 4.045 | 4.277 | 3,401 | -0.02(-0.55%) |
May 02, 2022 | 4.300 | 4.326 | 4.000 | 4.300 | 8,380 | +0.30(+7.50%) |
Apr 29, 2022 | 4.500 | 4.550 | 4.000 | 4.000 | 15,402 | -0.35(-8.05%) |
Apr 28, 2022 | 4.040 | 4.350 | 4.027 | 4.350 | 12,472 | +0.30(+7.41%) |
Apr 27, 2022 | 4.200 | 4.400 | 4.050 | 4.050 | 8,217 | -0.20(-4.71%) |
Apr 26, 2022 | 4.250 | 4.350 | 4.151 | 4.250 | 9,827 | -0.15(-3.41%) |
Apr 25, 2022 | 4.250 | 4.400 | 4.200 | 4.400 | 5,782 | -0.05(-1.15%) |
Apr 22, 2022 | 4.599 | 4.673 | 4.400 | 4.451 | 10,535 | +0.05(+1.15%) |
Apr 21, 2022 | 4.400 | 4.700 | 4.400 | 4.401 | 8,336 | -0.10(-2.22%) |
Apr 20, 2022 | 4.850 | 4.849 | 4.357 | 4.500 | 14,199 | -0.34(-7.06%) |
Apr 19, 2022 | 4.849 | 4.850 | 4.516 | 4.843 | 9,084 | +0.13(+2.70%) |
Apr 18, 2022 | 4.850 | 4.900 | 4.704 | 4.715 | 3,303 | -0.24(-4.75%) |
Apr 14, 2022 | 4.950 | 4.950 | 4.800 | 4.950 | 2,162 | +0.00(+0.00%) |
Apr 13, 2022 | 4.650 | 4.950 | 4.650 | 4.950 | 8,748 | +0.05(+1.02%) |
Apr 12, 2022 | 4.800 | 4.950 | 4.750 | 4.900 | 5,301 | +0.10(+2.08%) |
Apr 11, 2022 | 4.950 | 4.949 | 4.660 | 4.800 | 6,013 | -0.13(-2.59%) |
Apr 08, 2022 | 4.885 | 4.958 | 4.850 | 4.928 | 9,928 | -0.02(-0.46%) |
Apr 07, 2022 | 5.000 | 5.150 | 4.850 | 4.950 | 6,838 | -0.15(-2.93%) |
Apr 06, 2022 | 5.100 | 5.150 | 4.850 | 5.100 | 9,418 | +0.00(+0.00%) |
Apr 05, 2022 | 5.250 | 5.250 | 5.000 | 5.100 | 7,097 | -0.15(-2.86%) |
Apr 04, 2022 | 5.000 | 5.250 | 5.000 | 5.250 | 20,336 | +0.25(+5.00%) |
Apr 01, 2022 | 5.000 | 5.050 | 4.949 | 5.000 | 8,155 | +0.15(+3.15%) |
Mar 31, 2022 | 5.050 | 5.150 | 4.815 | 4.848 | 22,205 | -0.20(-4.01%) |
Mar 30, 2022 | 5.150 | 5.250 | 5.050 | 5.050 | 6,676 | -0.20(-3.81%) |
Mar 29, 2022 | 5.150 | 5.250 | 4.854 | 5.250 | 11,700 | +0.25(+5.00%) |
Mar 28, 2022 | 5.000 | 5.146 | 4.815 | 5.000 | 7,845 | +0.00(+0.00%) |
Mar 25, 2022 | 5.100 | 5.200 | 4.801 | 5.000 | 26,063 | -0.15(-2.91%) |
Mar 24, 2022 | 5.350 | 5.350 | 5.000 | 5.150 | 9,344 | -0.10(-1.90%) |
Mar 23, 2022 | 5.150 | 5.500 | 5.053 | 5.250 | 32,912 | +0.05(+0.96%) |
Mar 22, 2022 | 5.100 | 5.600 | 5.000 | 5.200 | 68,906 | +0.45(+9.36%) |
Mar 21, 2022 | 4.896 | 5.011 | 4.668 | 4.755 | 54,137 | -0.25(-4.90%) |
Mar 18, 2022 | 4.200 | 5.000 | 4.200 | 5.000 | 53,891 | +0.78(+18.47%) |
Mar 17, 2022 | 4.123 | 4.299 | 3.950 | 4.221 | 21,786 | -0.03(-0.72%) |
Mar 16, 2022 | 4.125 | 4.400 | 3.950 | 4.251 | 85,450 | +0.59(+16.00%) |
Mar 15, 2022 | 3.333 | 3.679 | 3.300 | 3.664 | 68,304 | +0.24(+6.99%) |
Mar 14, 2022 | 4.360 | 4.360 | 3.257 | 3.425 | 105,964 | -0.98(-22.17%) |
Mar 11, 2022 | 4.750 | 4.750 | 4.321 | 4.401 | 43,696 | -0.26(-5.60%) |
Mar 10, 2022 | 5.300 | 5.301 | 4.450 | 4.662 | 47,410 | -0.54(-10.36%) |
Mar 09, 2022 | 5.750 | 5.750 | 5.100 | 5.200 | 48,719 | -0.80(-13.33%) |
Mar 08, 2022 | 4.900 | 6.100 | 4.912 | 6.000 | 147,640 | +0.85(+16.50%) |
Mar 07, 2022 | 5.550 | 5.700 | 5.150 | 5.150 | 18,698 | -0.45(-8.04%) |
Mar 04, 2022 | 5.850 | 5.925 | 5.550 | 5.600 | 12,389 | -0.20(-3.45%) |
Mar 03, 2022 | 6.100 | 6.200 | 5.750 | 5.800 | 13,574 | -0.38(-6.07%) |
Mar 02, 2022 | 6.150 | 6.250 | 6.050 | 6.175 | 3,589 | -0.08(-1.20%) |