Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.190 | 4.300 | 3.520 | 3.740 | 55,236 | -0.20(-5.08%) |
May 27, 2022 | 3.925 | 4.020 | 3.925 | 3.940 | 8,191 | +0.01(+0.25%) |
May 26, 2022 | 3.900 | 4.020 | 3.900 | 3.930 | 19,168 | +0.03(+0.77%) |
May 25, 2022 | 3.990 | 3.990 | 3.900 | 3.900 | 13,247 | -0.05(-1.27%) |
May 24, 2022 | 4.062 | 4.062 | 3.760 | 3.950 | 16,690 | +0.04(+1.02%) |
May 23, 2022 | 3.770 | 4.490 | 3.760 | 3.910 | 212,719 | +0.12(+3.17%) |
May 20, 2022 | 3.880 | 3.900 | 3.770 | 3.790 | 3,393 | -0.14(-3.56%) |
May 19, 2022 | 3.860 | 4.037 | 3.860 | 3.930 | 20,228 | -0.10(-2.56%) |
May 18, 2022 | 4.000 | 4.082 | 3.840 | 4.033 | 42,179 | +0.18(+4.76%) |
May 17, 2022 | 3.930 | 4.095 | 3.770 | 3.850 | 41,168 | -0.05(-1.28%) |
May 16, 2022 | 4.220 | 4.250 | 3.850 | 3.900 | 172,576 | +0.02(+0.52%) |
May 13, 2022 | 3.750 | 4.240 | 3.750 | 3.880 | 51,707 | +0.15(+4.16%) |
May 12, 2022 | 4.200 | 4.610 | 3.490 | 3.725 | 179,192 | -0.65(-14.95%) |
May 11, 2022 | 4.950 | 5.060 | 4.170 | 4.380 | 32,485 | -0.59(-11.87%) |
May 10, 2022 | 5.030 | 5.100 | 4.910 | 4.970 | 23,829 | -0.13(-2.55%) |
May 09, 2022 | 5.360 | 5.399 | 5.004 | 5.100 | 19,620 | -0.19(-3.59%) |
May 06, 2022 | 5.380 | 5.400 | 5.005 | 5.290 | 23,984 | +0.29(+5.80%) |
May 05, 2022 | 5.060 | 5.480 | 4.910 | 5.000 | 67,473 | -0.31(-5.84%) |
May 04, 2022 | 5.250 | 5.713 | 5.150 | 5.310 | 22,086 | -0.10(-1.93%) |
May 03, 2022 | 5.200 | 5.620 | 5.150 | 5.415 | 63,014 | +0.06(+1.21%) |
May 02, 2022 | 5.110 | 5.770 | 5.110 | 5.350 | 16,897 | -0.06(-1.11%) |
Apr 29, 2022 | 5.260 | 5.410 | 5.214 | 5.410 | 4,779 | +0.20(+3.84%) |
Apr 28, 2022 | 5.420 | 5.458 | 5.190 | 5.210 | 14,599 | +0.06(+1.17%) |
Apr 27, 2022 | 4.779 | 5.436 | 4.779 | 5.150 | 66,573 | +0.24(+4.89%) |
Apr 26, 2022 | 4.810 | 5.140 | 4.650 | 4.910 | 38,860 | +0.30(+6.51%) |
Apr 25, 2022 | 5.250 | 5.580 | 4.500 | 4.610 | 162,552 | -0.74(-13.83%) |
Apr 22, 2022 | 5.320 | 5.620 | 5.100 | 5.350 | 61,865 | -0.17(-3.14%) |
Apr 21, 2022 | 5.630 | 5.830 | 5.300 | 5.523 | 69,967 | -0.13(-2.24%) |
Apr 20, 2022 | 5.850 | 5.890 | 5.620 | 5.650 | 82,694 | -0.11(-1.91%) |
Apr 19, 2022 | 6.070 | 6.100 | 5.750 | 5.760 | 52,740 | -0.19(-3.19%) |
Apr 18, 2022 | 5.558 | 6.112 | 5.558 | 5.950 | 134,440 | +0.34(+6.06%) |
Apr 14, 2022 | 5.630 | 5.800 | 5.600 | 5.610 | 29,755 | +0.15(+2.75%) |
Apr 13, 2022 | 5.700 | 5.730 | 5.420 | 5.460 | 70,358 | -0.12(-2.15%) |
Apr 12, 2022 | 5.490 | 5.846 | 5.420 | 5.580 | 82,658 | +0.11(+2.01%) |
Apr 11, 2022 | 5.560 | 5.870 | 5.470 | 5.470 | 34,921 | -0.09(-1.62%) |
Apr 08, 2022 | 5.830 | 5.830 | 5.420 | 5.560 | 18,540 | -0.14(-2.46%) |
Apr 07, 2022 | 5.750 | 5.843 | 5.475 | 5.700 | 61,908 | +0.07(+1.24%) |
Apr 06, 2022 | 5.340 | 5.690 | 5.200 | 5.630 | 64,363 | +0.22(+4.07%) |
Apr 05, 2022 | 5.800 | 5.800 | 5.410 | 5.410 | 68,234 | -0.44(-7.52%) |
Apr 04, 2022 | 5.950 | 5.950 | 5.500 | 5.850 | 108,722 | +0.35(+6.36%) |
Apr 01, 2022 | 5.700 | 5.800 | 5.060 | 5.500 | 147,414 | -0.25(-4.35%) |
Mar 31, 2022 | 5.510 | 6.350 | 5.510 | 5.750 | 462,069 | -0.02(-0.35%) |
Mar 30, 2022 | 5.910 | 5.910 | 5.410 | 5.770 | 37,554 | +0.05(+0.87%) |
Mar 29, 2022 | 5.790 | 6.016 | 5.190 | 5.720 | 196,381 | -0.41(-6.69%) |
Mar 28, 2022 | 6.480 | 6.660 | 5.900 | 6.130 | 159,988 | -0.13(-2.08%) |
Mar 25, 2022 | 6.270 | 6.490 | 6.120 | 6.260 | 85,919 | +0.04(+0.64%) |
Mar 24, 2022 | 5.510 | 6.340 | 5.340 | 6.220 | 250,109 | +0.45(+7.80%) |
Mar 23, 2022 | 5.850 | 6.000 | 5.486 | 5.770 | 83,297 | -0.13(-2.20%) |
Mar 22, 2022 | 5.750 | 6.220 | 5.703 | 5.900 | 38,624 | +0.29(+5.17%) |
Mar 21, 2022 | 5.280 | 5.706 | 5.181 | 5.610 | 62,699 | +0.17(+3.12%) |
Mar 18, 2022 | 5.000 | 5.500 | 5.000 | 5.440 | 80,007 | +0.35(+6.88%) |
Mar 17, 2022 | 4.900 | 5.265 | 4.712 | 5.090 | 126,953 | +0.13(+2.62%) |
Mar 16, 2022 | 5.990 | 5.990 | 4.920 | 4.960 | 163,081 | -0.51(-9.32%) |
Mar 15, 2022 | 6.470 | 6.902 | 5.310 | 5.470 | 337,841 | -1.14(-17.25%) |
Mar 14, 2022 | 6.840 | 6.920 | 6.150 | 6.610 | 512,671 | -0.32(-4.62%) |
Mar 11, 2022 | 7.080 | 7.258 | 6.500 | 6.930 | 335,892 | -0.47(-6.35%) |
Mar 10, 2022 | 7.090 | 8.000 | 5.970 | 7.400 | 871,190 | +0.31(+4.37%) |
Mar 09, 2022 | 6.800 | 7.182 | 6.120 | 7.090 | 415,160 | +0.46(+6.94%) |
Mar 08, 2022 | 5.800 | 7.200 | 5.210 | 6.630 | 1,407,064 | +1.34(+25.26%) |
Mar 07, 2022 | 5.100 | 5.840 | 5.100 | 5.293 | 321,581 | +0.25(+5.02%) |
Mar 04, 2022 | 4.830 | 5.380 | 4.700 | 5.040 | 181,408 | +0.08(+1.61%) |
Mar 03, 2022 | 4.550 | 5.080 | 4.530 | 4.960 | 120,769 | +0.43(+9.49%) |
Mar 02, 2022 | 4.400 | 4.700 | 4.370 | 4.530 | 37,789 | +0.23(+5.35%) |