Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.490 | 4.500 | 4.210 | 4.220 | 184,709 | -0.28(-6.22%) |
May 27, 2022 | 4.170 | 4.670 | 4.170 | 4.500 | 245,793 | +0.21(+4.90%) |
May 26, 2022 | 4.310 | 4.480 | 4.230 | 4.290 | 132,846 | -0.03(-0.69%) |
May 25, 2022 | 4.260 | 4.385 | 4.190 | 4.320 | 89,697 | +0.04(+0.93%) |
May 24, 2022 | 4.490 | 4.600 | 4.225 | 4.280 | 305,293 | -0.21(-4.68%) |
May 23, 2022 | 4.490 | 4.605 | 4.130 | 4.490 | 205,122 | +0.07(+1.58%) |
May 20, 2022 | 4.160 | 4.470 | 4.000 | 4.420 | 313,301 | +0.33(+8.07%) |
May 19, 2022 | 4.190 | 4.265 | 3.930 | 4.090 | 212,233 | +0.07(+1.74%) |
May 18, 2022 | 4.390 | 4.390 | 3.830 | 4.020 | 253,956 | -0.45(-10.07%) |
May 17, 2022 | 4.660 | 4.660 | 4.431 | 4.470 | 203,255 | +0.02(+0.45%) |
May 16, 2022 | 4.370 | 4.640 | 4.140 | 4.450 | 280,558 | +0.08(+1.83%) |
May 13, 2022 | 4.060 | 4.440 | 3.890 | 4.370 | 367,790 | +0.30(+7.37%) |
May 12, 2022 | 4.000 | 4.555 | 3.760 | 4.070 | 416,929 | +0.09(+2.26%) |
May 11, 2022 | 5.500 | 5.500 | 3.760 | 3.980 | 1,491,959 | -1.70(-29.93%) |
May 10, 2022 | 5.580 | 6.200 | 5.051 | 5.680 | 2,081,752 | +0.11(+1.97%) |
May 09, 2022 | 5.400 | 5.830 | 5.260 | 5.570 | 768,213 | +0.06(+1.09%) |
May 06, 2022 | 5.170 | 6.600 | 4.950 | 5.510 | 1,362,605 | +0.10(+1.85%) |
May 05, 2022 | 6.300 | 6.400 | 5.250 | 5.410 | 609,968 | -1.13(-17.28%) |
May 04, 2022 | 5.820 | 6.800 | 5.534 | 6.540 | 780,702 | +0.83(+14.54%) |
May 03, 2022 | 6.400 | 8.350 | 5.710 | 5.710 | 4,388,223 | -1.13(-16.52%) |
May 02, 2022 | 6.470 | 6.840 | 5.550 | 6.840 | 5,425,008 | -0.11(-1.51%) |
Apr 29, 2022 | 3.760 | 7.920 | 3.760 | 6.945 | 33,570,552 | +3.18(+84.22%) |
Apr 28, 2022 | 3.540 | 3.850 | 3.490 | 3.770 | 37,339 | +0.16(+4.43%) |
Apr 27, 2022 | 3.640 | 3.640 | 3.500 | 3.610 | 31,362 | +0.00(+0.00%) |
Apr 26, 2022 | 3.730 | 3.730 | 3.250 | 3.610 | 71,568 | +0.01(+0.28%) |
Apr 25, 2022 | 3.130 | 3.600 | 3.110 | 3.600 | 82,605 | +0.40(+12.50%) |
Apr 22, 2022 | 3.300 | 3.370 | 3.040 | 3.200 | 50,178 | -0.10(-3.03%) |
Apr 21, 2022 | 3.310 | 3.470 | 3.130 | 3.300 | 34,450 | +0.03(+0.92%) |
Apr 20, 2022 | 3.350 | 3.465 | 3.200 | 3.270 | 72,004 | -0.14(-4.11%) |
Apr 19, 2022 | 3.370 | 3.490 | 3.200 | 3.410 | 49,911 | +0.08(+2.40%) |
Apr 18, 2022 | 3.520 | 3.641 | 3.240 | 3.330 | 93,969 | -0.13(-3.76%) |
Apr 14, 2022 | 3.750 | 3.750 | 3.430 | 3.460 | 108,978 | -0.33(-8.71%) |
Apr 13, 2022 | 4.000 | 4.100 | 3.620 | 3.790 | 63,770 | -0.12(-3.07%) |
Apr 12, 2022 | 3.930 | 4.105 | 3.860 | 3.910 | 50,251 | -0.10(-2.49%) |
Apr 11, 2022 | 4.350 | 4.380 | 3.800 | 4.010 | 52,235 | -0.14(-3.37%) |
Apr 08, 2022 | 4.390 | 4.390 | 4.040 | 4.150 | 24,257 | -0.11(-2.58%) |
Apr 07, 2022 | 4.580 | 4.640 | 4.013 | 4.260 | 67,576 | -0.09(-2.07%) |
Apr 06, 2022 | 4.450 | 4.580 | 4.120 | 4.350 | 87,633 | -0.23(-5.02%) |
Apr 05, 2022 | 4.490 | 4.675 | 4.430 | 4.580 | 49,892 | +0.00(+0.00%) |
Apr 04, 2022 | 4.500 | 4.750 | 4.411 | 4.580 | 41,454 | +0.08(+1.78%) |
Apr 01, 2022 | 4.380 | 4.690 | 4.120 | 4.500 | 84,077 | +0.20(+4.65%) |
Mar 31, 2022 | 4.390 | 4.691 | 4.135 | 4.300 | 96,113 | -0.10(-2.27%) |
Mar 30, 2022 | 4.220 | 4.495 | 4.210 | 4.400 | 54,774 | +0.24(+5.77%) |
Mar 29, 2022 | 4.160 | 4.340 | 4.030 | 4.160 | 85,094 | +0.18(+4.52%) |
Mar 28, 2022 | 4.050 | 4.103 | 3.920 | 3.980 | 47,185 | -0.03(-0.75%) |
Mar 25, 2022 | 4.430 | 4.540 | 3.930 | 4.010 | 84,923 | -0.38(-8.66%) |
Mar 24, 2022 | 4.530 | 4.530 | 4.310 | 4.390 | 29,912 | +0.04(+0.92%) |
Mar 23, 2022 | 4.740 | 4.740 | 4.270 | 4.350 | 73,299 | -0.41(-8.61%) |
Mar 22, 2022 | 4.310 | 4.800 | 4.188 | 4.760 | 76,983 | +0.65(+15.82%) |
Mar 21, 2022 | 4.190 | 4.267 | 3.970 | 4.110 | 59,504 | +0.15(+3.79%) |
Mar 18, 2022 | 4.130 | 4.290 | 3.870 | 3.960 | 89,384 | -0.06(-1.49%) |
Mar 17, 2022 | 3.860 | 4.200 | 3.561 | 4.020 | 103,549 | +0.32(+8.65%) |
Mar 16, 2022 | 3.760 | 3.890 | 3.440 | 3.700 | 91,295 | -0.06(-1.60%) |
Mar 15, 2022 | 3.580 | 3.880 | 3.551 | 3.760 | 41,369 | +0.06(+1.62%) |
Mar 14, 2022 | 3.730 | 4.000 | 3.610 | 3.700 | 52,278 | -0.03(-0.80%) |
Mar 11, 2022 | 4.020 | 4.125 | 3.650 | 3.730 | 126,682 | -0.34(-8.35%) |
Mar 10, 2022 | 4.000 | 4.120 | 3.950 | 4.070 | 29,304 | -0.02(-0.49%) |
Mar 09, 2022 | 4.400 | 4.530 | 3.930 | 4.090 | 136,759 | -0.28(-6.41%) |
Mar 08, 2022 | 4.580 | 4.700 | 4.120 | 4.370 | 57,878 | -0.12(-2.67%) |
Mar 07, 2022 | 4.520 | 4.710 | 4.450 | 4.490 | 53,751 | -0.08(-1.75%) |
Mar 04, 2022 | 4.890 | 5.020 | 4.550 | 4.570 | 96,134 | -0.45(-8.96%) |
Mar 03, 2022 | 5.050 | 5.070 | 4.850 | 5.020 | 21,395 | +0.09(+1.83%) |
Mar 02, 2022 | 4.930 | 5.080 | 4.760 | 4.930 | 40,742 | -0.06(-1.20%) |