Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.480 | 3.563 | 3.200 | 3.200 | 10,649 | -0.24(-6.98%) |
May 27, 2022 | 3.243 | 3.440 | 3.243 | 3.440 | 9,245 | +0.32(+10.26%) |
May 26, 2022 | 3.040 | 3.278 | 2.921 | 3.120 | 41,869 | +0.24(+8.33%) |
May 25, 2022 | 2.960 | 3.178 | 2.843 | 2.880 | 9,110 | +0.08(+2.71%) |
May 24, 2022 | 3.078 | 3.192 | 2.800 | 2.804 | 7,310 | -0.08(-2.64%) |
May 23, 2022 | 3.040 | 3.424 | 2.880 | 2.880 | 15,345 | -0.10(-3.25%) |
May 20, 2022 | 3.113 | 3.113 | 2.800 | 2.977 | 6,539 | -0.15(-4.86%) |
May 19, 2022 | 3.040 | 3.432 | 2.964 | 3.129 | 13,414 | +0.01(+0.28%) |
May 18, 2022 | 3.646 | 3.646 | 3.049 | 3.120 | 18,017 | +0.02(+0.78%) |
May 17, 2022 | 3.132 | 3.313 | 3.046 | 3.096 | 7,727 | -0.02(-0.77%) |
May 16, 2022 | 2.988 | 3.201 | 2.822 | 3.120 | 6,623 | +0.04(+1.30%) |
May 13, 2022 | 3.192 | 3.200 | 2.644 | 3.080 | 24,454 | +0.04(+1.32%) |
May 12, 2022 | 3.040 | 3.424 | 2.855 | 3.040 | 8,830 | -0.17(-5.35%) |
May 11, 2022 | 3.390 | 4.000 | 3.040 | 3.212 | 12,989 | -0.05(-1.59%) |
May 10, 2022 | 3.339 | 4.238 | 3.213 | 3.264 | 14,311 | -0.10(-2.86%) |
May 09, 2022 | 3.647 | 3.747 | 3.145 | 3.360 | 25,801 | -0.40(-10.64%) |
May 06, 2022 | 4.160 | 4.400 | 3.760 | 3.760 | 9,665 | -0.29(-7.13%) |
May 05, 2022 | 4.080 | 4.463 | 4.040 | 4.049 | 11,160 | +0.05(+1.22%) |
May 04, 2022 | 4.000 | 4.160 | 3.920 | 4.000 | 9,086 | -0.01(-0.20%) |
May 03, 2022 | 4.240 | 4.296 | 4.001 | 4.008 | 8,549 | +0.01(+0.22%) |
May 02, 2022 | 4.077 | 4.304 | 3.921 | 3.999 | 16,393 | -0.08(-1.92%) |
Apr 29, 2022 | 4.240 | 4.384 | 3.876 | 4.078 | 10,570 | -0.28(-6.49%) |
Apr 28, 2022 | 4.480 | 4.983 | 4.361 | 4.361 | 19,175 | -0.18(-4.01%) |
Apr 27, 2022 | 4.640 | 4.880 | 4.480 | 4.543 | 7,570 | -0.30(-6.13%) |
Apr 26, 2022 | 5.280 | 5.360 | 4.800 | 4.840 | 8,720 | -0.31(-5.95%) |
Apr 25, 2022 | 5.396 | 5.520 | 5.088 | 5.146 | 4,697 | -0.14(-2.69%) |
Apr 22, 2022 | 5.480 | 5.808 | 5.176 | 5.289 | 8,524 | -0.19(-3.49%) |
Apr 21, 2022 | 5.600 | 5.601 | 5.235 | 5.480 | 14,032 | -0.12(-2.16%) |
Apr 20, 2022 | 5.680 | 5.817 | 5.520 | 5.601 | 4,070 | +0.00(+0.00%) |
Apr 19, 2022 | 5.616 | 5.876 | 5.601 | 5.601 | 3,432 | -0.01(-0.20%) |
Apr 18, 2022 | 6.216 | 6.216 | 5.600 | 5.612 | 15,269 | -0.62(-9.94%) |
Apr 14, 2022 | 6.106 | 6.240 | 5.840 | 6.231 | 7,417 | +0.18(+3.04%) |
Apr 13, 2022 | 5.600 | 6.277 | 5.600 | 6.047 | 9,159 | +0.39(+6.84%) |
Apr 12, 2022 | 5.840 | 6.320 | 5.610 | 5.660 | 7,902 | -0.26(-4.40%) |
Apr 11, 2022 | 5.874 | 6.058 | 5.680 | 5.921 | 13,857 | -0.59(-9.10%) |
Apr 08, 2022 | 6.199 | 6.733 | 6.199 | 6.514 | 5,777 | -0.14(-2.15%) |
Apr 07, 2022 | 7.000 | 7.920 | 6.640 | 6.657 | 23,970 | -0.26(-3.80%) |
Apr 06, 2022 | 7.200 | 7.200 | 6.672 | 6.920 | 9,659 | -0.40(-5.44%) |
Apr 05, 2022 | 7.603 | 7.920 | 7.293 | 7.318 | 8,438 | -0.36(-4.71%) |
Apr 04, 2022 | 6.960 | 7.832 | 6.640 | 7.680 | 37,545 | +0.72(+10.29%) |
Apr 01, 2022 | 6.777 | 7.164 | 6.642 | 6.963 | 14,389 | +0.32(+4.84%) |
Mar 31, 2022 | 6.720 | 6.800 | 6.480 | 6.642 | 3,007 | -0.12(-1.76%) |
Mar 30, 2022 | 6.640 | 6.960 | 6.540 | 6.761 | 15,033 | +0.32(+4.98%) |
Mar 29, 2022 | 6.560 | 6.695 | 6.202 | 6.440 | 9,194 | +0.21(+3.36%) |
Mar 28, 2022 | 6.560 | 6.640 | 6.230 | 6.230 | 3,673 | -0.25(-3.85%) |
Mar 25, 2022 | 6.560 | 6.640 | 5.933 | 6.480 | 17,970 | +0.07(+1.02%) |
Mar 24, 2022 | 6.160 | 6.480 | 6.160 | 6.414 | 5,165 | +0.10(+1.51%) |
Mar 23, 2022 | 6.400 | 6.400 | 6.240 | 6.319 | 4,245 | -0.04(-0.69%) |
Mar 22, 2022 | 6.446 | 6.603 | 6.160 | 6.363 | 17,177 | +0.12(+1.97%) |
Mar 21, 2022 | 6.480 | 6.480 | 6.000 | 6.240 | 6,957 | -0.08(-1.27%) |
Mar 18, 2022 | 5.760 | 6.474 | 5.610 | 6.320 | 20,767 | +0.56(+9.72%) |
Mar 17, 2022 | 5.680 | 6.000 | 5.281 | 5.760 | 9,896 | +0.36(+6.60%) |
Mar 16, 2022 | 5.360 | 5.600 | 5.240 | 5.403 | 15,433 | +0.04(+0.81%) |
Mar 15, 2022 | 5.280 | 5.685 | 5.220 | 5.360 | 4,470 | +0.10(+1.82%) |
Mar 14, 2022 | 5.288 | 5.760 | 5.216 | 5.264 | 25,339 | -0.25(-4.61%) |
Mar 11, 2022 | 5.520 | 5.599 | 5.308 | 5.518 | 7,804 | -0.00(-0.03%) |
Mar 10, 2022 | 5.360 | 5.520 | 5.280 | 5.520 | 6,317 | +0.14(+2.56%) |
Mar 09, 2022 | 5.520 | 5.600 | 5.234 | 5.382 | 12,972 | -0.03(-0.58%) |
Mar 08, 2022 | 5.349 | 5.600 | 5.040 | 5.414 | 3,226 | +0.34(+6.68%) |
Mar 07, 2022 | 5.391 | 5.760 | 5.040 | 5.074 | 13,734 | -0.29(-5.33%) |
Mar 04, 2022 | 5.655 | 5.655 | 5.360 | 5.360 | 6,690 | -0.08(-1.47%) |
Mar 03, 2022 | 5.680 | 5.680 | 5.440 | 5.440 | 3,761 | -0.24(-4.24%) |
Mar 02, 2022 | 5.600 | 5.918 | 5.477 | 5.681 | 5,321 | +0.16(+2.81%) |