Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.978 | 3.978 | 3.498 | 3.498 | 28,458 | -0.38(-9.80%) |
May 27, 2022 | 4.050 | 4.050 | 3.878 | 3.878 | 13,927 | -0.24(-5.75%) |
May 26, 2022 | 4.093 | 4.301 | 4.050 | 4.115 | 13,111 | -0.16(-3.85%) |
May 25, 2022 | 4.276 | 4.532 | 4.258 | 4.280 | 3,295 | -0.13(-2.93%) |
May 24, 2022 | 4.301 | 4.480 | 4.079 | 4.409 | 5,348 | -0.18(-3.91%) |
May 23, 2022 | 4.516 | 4.588 | 4.509 | 4.588 | 1,344 | +0.03(+0.63%) |
May 20, 2022 | 3.943 | 4.875 | 3.943 | 4.559 | 8,868 | -0.26(-5.43%) |
May 19, 2022 | 4.552 | 4.821 | 4.115 | 4.821 | 8,213 | -0.20(-3.93%) |
May 18, 2022 | 5.018 | 5.018 | 4.659 | 5.018 | 2,252 | +0.23(+4.79%) |
May 17, 2022 | 4.788 | 4.803 | 4.788 | 4.788 | 1,000 | -0.01(-0.30%) |
May 16, 2022 | 5.039 | 5.090 | 4.480 | 4.803 | 6,592 | -0.39(-7.58%) |
May 13, 2022 | 4.444 | 5.211 | 4.301 | 5.197 | 7,565 | +0.75(+16.93%) |
May 12, 2022 | 5.018 | 5.018 | 4.072 | 4.444 | 20,866 | -0.52(-10.40%) |
May 11, 2022 | 4.883 | 4.961 | 4.883 | 4.960 | 3,667 | -0.00(-0.00%) |
May 10, 2022 | 4.854 | 4.961 | 4.401 | 4.961 | 9,206 | +0.07(+1.45%) |
May 09, 2022 | 5.060 | 5.067 | 4.890 | 4.890 | 9,542 | -0.11(-2.27%) |
May 06, 2022 | 4.890 | 5.003 | 4.890 | 5.003 | 1,638 | +0.16(+3.37%) |
May 05, 2022 | 5.138 | 5.138 | 4.840 | 4.840 | 1,270 | -0.27(-5.27%) |
May 04, 2022 | 5.109 | 5.109 | 5.109 | 5.109 | 145 | -0.01(-0.28%) |
May 03, 2022 | 5.138 | 5.138 | 4.819 | 5.124 | 7,797 | +0.02(+0.42%) |
May 02, 2022 | 5.102 | 5.125 | 5.095 | 5.102 | 2,731 | +0.00(+0.00%) |
Apr 28, 2022 | 5.102 | 131 | +0.14(+2.86%) | |||
Apr 22, 2022 | 4.960 | 276 | +0.10(+2.04%) | |||
Apr 21, 2022 | 5.173 | 5.173 | 4.833 | 4.861 | 10,522 | -0.18(-3.65%) |
Apr 20, 2022 | 4.783 | 5.216 | 4.741 | 5.046 | 7,518 | -0.14(-2.73%) |
Apr 19, 2022 | 5.067 | 5.187 | 4.918 | 5.187 | 5,194 | +0.09(+1.67%) |
Apr 18, 2022 | 5.279 | 5.287 | 5.031 | 5.102 | 2,590 | -0.18(-3.49%) |
Apr 14, 2022 | 5.131 | 5.287 | 5.031 | 5.287 | 6,241 | +0.33(+6.57%) |
Apr 13, 2022 | 5.166 | 5.166 | 4.961 | 4.961 | 3,479 | -0.27(-5.15%) |
Apr 12, 2022 | 5.244 | 5.244 | 5.230 | 5.230 | 3,969 | +0.36(+7.34%) |
Apr 11, 2022 | 5.587 | 5.594 | 4.830 | 4.872 | 15,051 | -0.32(-6.08%) |
Apr 08, 2022 | 5.132 | 5.221 | 5.029 | 5.188 | 7,209 | -0.06(-1.20%) |
Apr 07, 2022 | 5.132 | 5.251 | 5.132 | 5.251 | 5,225 | +0.13(+2.56%) |
Apr 06, 2022 | 5.131 | 5.131 | 4.977 | 5.120 | 2,390 | +0.14(+2.86%) |
Apr 05, 2022 | 5.244 | 5.251 | 4.977 | 4.977 | 3,489 | +0.07(+1.43%) |
Apr 04, 2022 | 4.906 | 5.086 | 4.900 | 4.907 | 15,921 | +0.24(+5.11%) |
Mar 31, 2022 | 4.669 | 318 | -0.46(-8.89%) | |||
Mar 30, 2022 | 4.601 | 5.132 | 4.601 | 5.125 | 10,631 | +0.51(+11.09%) |
Mar 29, 2022 | 4.457 | 4.613 | 4.457 | 4.613 | 1,710 | +0.15(+3.30%) |
Mar 25, 2022 | 4.466 | 95 | +0.01(+0.21%) | |||
Mar 24, 2022 | 4.683 | 4.683 | 4.396 | 4.456 | 1,571 | -0.10(-2.21%) |
Mar 23, 2022 | 3.751 | 4.557 | 3.751 | 4.557 | 1,081 | +0.18(+4.00%) |
Mar 22, 2022 | 4.557 | 4.557 | 4.346 | 4.382 | 11,074 | -0.17(-3.74%) |
Mar 21, 2022 | 4.318 | 4.655 | 4.318 | 4.552 | 5,443 | -0.14(-2.95%) |
Mar 18, 2022 | 3.982 | 4.690 | 3.982 | 4.690 | 11,605 | +0.41(+9.49%) |
Mar 17, 2022 | 4.185 | 4.410 | 4.185 | 4.283 | 3,068 | +0.01(+0.16%) |
Mar 16, 2022 | 4.329 | 4.346 | 4.276 | 4.276 | 4,172 | -0.04(-0.81%) |
Mar 15, 2022 | 4.557 | 4.557 | 4.276 | 4.312 | 2,928 | -0.35(-7.52%) |
Mar 14, 2022 | 4.662 | 4.662 | 4.529 | 4.662 | 4,594 | +0.06(+1.22%) |
Mar 11, 2022 | 4.606 | 4.606 | 4.606 | 4.606 | 268 | +0.03(+0.61%) |
Mar 10, 2022 | 4.363 | 4.578 | 4.156 | 4.578 | 11,276 | -0.02(-0.46%) |
Mar 09, 2022 | 4.606 | 4.634 | 4.584 | 4.599 | 3,652 | -0.03(-0.75%) |
Mar 08, 2022 | 4.634 | 4.634 | 4.634 | 4.634 | 4,995 | +0.30(+7.04%) |
Mar 07, 2022 | 4.516 | 4.641 | 4.329 | 4.329 | 11,619 | -0.37(-7.95%) |
Mar 04, 2022 | 4.703 | 4.710 | 4.509 | 4.703 | 2,181 | +0.10(+2.11%) |
Mar 03, 2022 | 4.509 | 4.710 | 4.509 | 4.606 | 4,387 | -0.10(-2.08%) |
Mar 02, 2022 | 4.710 | 4.717 | 4.502 | 4.704 | 15,826 | +0.03(+0.61%) |