Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.511 | 3.698 | 3.442 | 3.599 | 233,139 | +0.09(+2.52%) |
May 27, 2022 | 3.481 | 3.550 | 3.442 | 3.511 | 119,455 | +0.09(+2.59%) |
May 26, 2022 | 3.462 | 3.491 | 3.373 | 3.422 | 136,031 | +0.01(+0.29%) |
May 25, 2022 | 3.334 | 3.481 | 3.314 | 3.412 | 164,377 | +0.06(+1.76%) |
May 24, 2022 | 3.196 | 3.363 | 3.068 | 3.353 | 310,621 | +0.16(+4.92%) |
May 23, 2022 | 3.147 | 3.304 | 3.127 | 3.196 | 149,748 | +0.07(+2.20%) |
May 20, 2022 | 3.245 | 3.245 | 3.019 | 3.127 | 275,431 | -0.08(-2.45%) |
May 19, 2022 | 3.334 | 3.353 | 3.127 | 3.206 | 321,567 | -0.08(-2.40%) |
May 18, 2022 | 3.334 | 3.368 | 3.245 | 3.284 | 276,185 | -0.10(-2.91%) |
May 17, 2022 | 3.186 | 3.402 | 3.157 | 3.383 | 403,924 | +0.25(+7.84%) |
May 16, 2022 | 2.950 | 3.147 | 2.803 | 3.137 | 509,512 | +0.17(+5.63%) |
May 13, 2022 | 3.186 | 3.216 | 2.960 | 2.970 | 274,752 | -0.09(-2.89%) |
May 12, 2022 | 3.009 | 3.098 | 2.970 | 3.058 | 316,318 | +0.02(+0.65%) |
May 11, 2022 | 3.107 | 3.191 | 3.009 | 3.039 | 510,369 | -0.11(-3.44%) |
May 10, 2022 | 3.255 | 3.265 | 3.048 | 3.147 | 404,210 | -0.12(-3.61%) |
May 09, 2022 | 3.579 | 3.609 | 3.206 | 3.265 | 555,562 | -0.39(-10.75%) |
May 06, 2022 | 3.766 | 3.865 | 3.491 | 3.658 | 525,762 | -0.24(-6.06%) |
May 05, 2022 | 4.042 | 4.042 | 3.835 | 3.894 | 287,377 | -0.15(-3.65%) |
May 04, 2022 | 3.855 | 4.051 | 3.737 | 4.042 | 643,435 | +0.18(+4.58%) |
May 03, 2022 | 3.943 | 3.963 | 3.776 | 3.865 | 401,916 | -0.09(-2.24%) |
May 02, 2022 | 4.189 | 4.199 | 3.835 | 3.953 | 608,010 | -0.24(-5.63%) |
Apr 29, 2022 | 4.455 | 4.471 | 4.179 | 4.189 | 296,964 | -0.32(-7.19%) |
Apr 28, 2022 | 5.094 | 5.192 | 4.484 | 4.514 | 562,079 | -0.99(-18.04%) |
Apr 27, 2022 | 5.645 | 5.704 | 5.468 | 5.507 | 174,047 | -0.13(-2.27%) |
Apr 26, 2022 | 5.812 | 5.846 | 5.615 | 5.635 | 94,584 | -0.22(-3.70%) |
Apr 25, 2022 | 5.782 | 5.871 | 5.586 | 5.851 | 223,867 | +0.00(+0.00%) |
Apr 22, 2022 | 5.969 | 6.063 | 5.831 | 5.851 | 130,578 | -0.13(-2.14%) |
Apr 21, 2022 | 6.087 | 6.136 | 5.969 | 5.979 | 155,437 | -0.03(-0.49%) |
Apr 20, 2022 | 5.989 | 6.048 | 5.940 | 6.008 | 157,557 | +0.03(+0.49%) |
Apr 19, 2022 | 5.999 | 6.117 | 5.949 | 5.979 | 165,901 | -0.05(-0.82%) |
Apr 18, 2022 | 6.117 | 6.117 | 5.969 | 6.028 | 129,269 | -0.08(-1.29%) |
Apr 14, 2022 | 6.126 | 6.205 | 6.067 | 6.107 | 184,384 | +0.04(+0.65%) |
Apr 13, 2022 | 6.284 | 6.323 | 6.067 | 6.067 | 187,702 | -0.21(-3.29%) |
Apr 12, 2022 | 6.441 | 6.520 | 6.235 | 6.274 | 180,285 | -0.12(-1.85%) |
Apr 11, 2022 | 6.343 | 6.402 | 6.249 | 6.392 | 151,466 | +0.06(+0.93%) |
Apr 08, 2022 | 6.392 | 6.477 | 6.323 | 6.333 | 109,140 | -0.04(-0.62%) |
Apr 07, 2022 | 6.284 | 6.441 | 6.195 | 6.372 | 147,110 | +0.09(+1.41%) |
Apr 06, 2022 | 6.471 | 6.539 | 6.249 | 6.284 | 139,424 | -0.19(-2.89%) |
Apr 05, 2022 | 6.628 | 6.718 | 6.451 | 6.471 | 112,806 | -0.20(-2.95%) |
Apr 04, 2022 | 6.795 | 6.843 | 6.535 | 6.667 | 182,747 | -0.07(-1.02%) |
Apr 01, 2022 | 7.011 | 7.031 | 6.716 | 6.736 | 145,468 | -0.29(-4.06%) |
Mar 31, 2022 | 6.972 | 7.120 | 6.913 | 7.021 | 194,213 | +0.10(+1.42%) |
Mar 30, 2022 | 7.110 | 7.161 | 6.893 | 6.923 | 211,115 | -0.24(-3.30%) |
Mar 29, 2022 | 7.179 | 7.248 | 7.100 | 7.159 | 174,198 | +0.01(+0.14%) |
Mar 28, 2022 | 7.080 | 7.238 | 7.080 | 7.149 | 212,866 | +0.07(+0.97%) |
Mar 25, 2022 | 6.903 | 7.139 | 6.805 | 7.080 | 288,039 | +0.16(+2.27%) |
Mar 24, 2022 | 7.051 | 7.090 | 6.854 | 6.923 | 167,579 | -0.09(-1.26%) |
Mar 23, 2022 | 6.884 | 7.090 | 6.884 | 7.011 | 171,602 | +0.10(+1.42%) |
Mar 22, 2022 | 7.041 | 7.159 | 6.884 | 6.913 | 144,938 | -0.12(-1.68%) |
Mar 21, 2022 | 6.844 | 7.144 | 6.834 | 7.031 | 243,420 | +0.19(+2.73%) |
Mar 18, 2022 | 6.707 | 6.903 | 6.687 | 6.844 | 266,032 | +0.07(+1.02%) |
Mar 17, 2022 | 6.490 | 6.892 | 6.451 | 6.775 | 152,195 | +0.17(+2.53%) |
Mar 16, 2022 | 6.402 | 6.780 | 6.402 | 6.608 | 234,273 | +0.27(+4.19%) |
Mar 15, 2022 | 6.323 | 6.387 | 6.245 | 6.343 | 266,206 | +0.04(+0.62%) |
Mar 14, 2022 | 6.128 | 6.392 | 6.080 | 6.304 | 236,236 | +0.22(+3.69%) |
Mar 11, 2022 | 6.109 | 6.294 | 6.021 | 6.080 | 224,491 | +0.01(+0.16%) |
Mar 10, 2022 | 6.158 | 6.284 | 5.895 | 6.070 | 323,100 | -0.13(-2.04%) |
Mar 09, 2022 | 6.294 | 6.333 | 6.158 | 6.197 | 168,761 | +0.00(+0.00%) |
Mar 08, 2022 | 5.787 | 6.333 | 5.787 | 6.197 | 648,807 | +0.75(+13.77%) |
Mar 07, 2022 | 5.320 | 5.495 | 5.261 | 5.446 | 132,292 | +0.15(+2.76%) |
Mar 04, 2022 | 5.291 | 5.339 | 5.164 | 5.300 | 135,574 | -0.06(-1.09%) |
Mar 03, 2022 | 5.466 | 5.466 | 5.291 | 5.359 | 129,461 | -0.06(-1.08%) |
Mar 02, 2022 | 5.427 | 5.437 | 5.340 | 5.417 | 107,614 | +0.03(+0.54%) |