Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.330 | 4.330 | 3.920 | 3.980 | 90,758 | -0.17(-4.10%) |
May 27, 2022 | 4.120 | 4.440 | 4.080 | 4.150 | 155,750 | +0.01(+0.24%) |
May 26, 2022 | 4.140 | 4.380 | 4.130 | 4.140 | 56,536 | -0.03(-0.72%) |
May 25, 2022 | 4.440 | 4.600 | 4.110 | 4.170 | 94,836 | -0.32(-7.13%) |
May 24, 2022 | 4.630 | 4.720 | 4.270 | 4.490 | 74,521 | -0.16(-3.44%) |
May 23, 2022 | 4.180 | 4.680 | 4.070 | 4.650 | 83,849 | +0.48(+11.51%) |
May 20, 2022 | 4.460 | 4.460 | 4.050 | 4.170 | 65,429 | -0.26(-5.87%) |
May 19, 2022 | 4.220 | 4.590 | 4.220 | 4.430 | 62,060 | +0.11(+2.55%) |
May 18, 2022 | 4.350 | 4.420 | 4.110 | 4.320 | 78,070 | -0.12(-2.70%) |
May 17, 2022 | 4.270 | 4.495 | 4.091 | 4.440 | 97,323 | +0.30(+7.25%) |
May 16, 2022 | 3.800 | 4.250 | 3.800 | 4.140 | 93,002 | +0.33(+8.66%) |
May 13, 2022 | 3.770 | 3.965 | 3.510 | 3.810 | 120,067 | +0.11(+2.97%) |
May 12, 2022 | 3.530 | 3.750 | 3.450 | 3.700 | 101,372 | +0.25(+7.25%) |
May 11, 2022 | 4.220 | 4.370 | 3.430 | 3.450 | 191,422 | -0.54(-13.53%) |
May 10, 2022 | 3.950 | 3.990 | 3.760 | 3.990 | 108,358 | +0.24(+6.40%) |
May 09, 2022 | 4.040 | 4.040 | 3.700 | 3.750 | 121,032 | -0.29(-7.18%) |
May 06, 2022 | 4.080 | 4.200 | 3.780 | 4.040 | 83,207 | +0.03(+0.75%) |
May 05, 2022 | 4.220 | 4.245 | 3.940 | 4.010 | 96,002 | -0.34(-7.82%) |
May 04, 2022 | 4.290 | 4.360 | 3.900 | 4.350 | 85,762 | +0.20(+4.82%) |
May 03, 2022 | 4.120 | 4.375 | 4.090 | 4.150 | 128,989 | +0.00(+0.00%) |
May 02, 2022 | 3.660 | 4.170 | 3.660 | 4.150 | 104,190 | +0.45(+12.16%) |
Apr 29, 2022 | 3.940 | 3.970 | 3.670 | 3.700 | 189,333 | -0.20(-5.13%) |
Apr 28, 2022 | 4.100 | 4.150 | 3.880 | 3.900 | 125,915 | -0.16(-3.94%) |
Apr 27, 2022 | 4.090 | 4.160 | 3.970 | 4.060 | 86,383 | +0.05(+1.25%) |
Apr 26, 2022 | 4.300 | 4.470 | 3.935 | 4.010 | 111,561 | -0.34(-7.82%) |
Apr 25, 2022 | 4.090 | 4.400 | 4.090 | 4.350 | 76,747 | +0.22(+5.33%) |
Apr 22, 2022 | 4.270 | 4.280 | 3.960 | 4.130 | 190,850 | -0.13(-3.05%) |
Apr 21, 2022 | 4.370 | 4.660 | 4.240 | 4.260 | 179,543 | +0.01(+0.24%) |
Apr 20, 2022 | 4.170 | 4.420 | 4.040 | 4.250 | 499,513 | +0.14(+3.41%) |
Apr 19, 2022 | 4.100 | 4.185 | 3.935 | 4.110 | 295,014 | +0.06(+1.48%) |
Apr 18, 2022 | 4.510 | 4.615 | 4.030 | 4.050 | 1,140,340 | -0.52(-11.38%) |
Apr 14, 2022 | 4.500 | 4.600 | 4.330 | 4.570 | 300,740 | +0.05(+1.11%) |
Apr 13, 2022 | 4.314 | 4.590 | 4.314 | 4.520 | 360,302 | +0.07(+1.57%) |
Apr 12, 2022 | 5.090 | 5.090 | 4.410 | 4.450 | 549,782 | -0.45(-9.18%) |
Apr 11, 2022 | 5.090 | 5.120 | 4.850 | 4.900 | 500,815 | -0.21(-4.11%) |
Apr 08, 2022 | 5.450 | 5.500 | 5.010 | 5.110 | 227,464 | -0.31(-5.72%) |
Apr 07, 2022 | 5.420 | 5.500 | 5.380 | 5.420 | 453,357 | +0.06(+1.12%) |
Apr 06, 2022 | 6.290 | 6.300 | 5.300 | 5.360 | 576,050 | -1.09(-16.90%) |
Apr 05, 2022 | 5.930 | 6.500 | 5.930 | 6.450 | 300,378 | +0.56(+9.51%) |
Apr 04, 2022 | 5.650 | 6.160 | 5.650 | 5.890 | 375,642 | +0.21(+3.70%) |
Apr 01, 2022 | 5.490 | 5.855 | 5.400 | 5.680 | 293,519 | +0.31(+5.77%) |
Mar 31, 2022 | 4.990 | 5.420 | 4.850 | 5.370 | 370,871 | +0.44(+8.92%) |
Mar 30, 2022 | 4.800 | 5.300 | 4.800 | 4.930 | 533,569 | +0.17(+3.57%) |
Mar 29, 2022 | 4.220 | 4.940 | 4.201 | 4.760 | 651,966 | +0.64(+15.53%) |
Mar 28, 2022 | 4.670 | 4.870 | 4.105 | 4.120 | 855,185 | -0.50(-10.82%) |
Mar 25, 2022 | 5.290 | 5.300 | 4.610 | 4.620 | 892,263 | -0.68(-12.83%) |
Mar 24, 2022 | 6.250 | 6.310 | 5.250 | 5.300 | 1,186,236 | -0.76(-12.54%) |
Mar 23, 2022 | 8.720 | 8.750 | 6.000 | 6.060 | 1,884,598 | -3.14(-34.13%) |
Mar 22, 2022 | 8.830 | 9.800 | 8.573 | 9.200 | 198,451 | +0.37(+4.19%) |
Mar 21, 2022 | 10.54 | 10.72 | 8.695 | 8.830 | 518,270 | -1.53(-14.77%) |
Mar 18, 2022 | 9.760 | 10.91 | 8.970 | 10.36 | 798,943 | +0.37(+3.70%) |
Mar 17, 2022 | 9.920 | 11.02 | 9.890 | 9.990 | 278,848 | +0.07(+0.71%) |
Mar 16, 2022 | 9.460 | 10.00 | 9.360 | 9.920 | 113,968 | +0.71(+7.71%) |
Mar 15, 2022 | 9.250 | 9.460 | 9.065 | 9.210 | 127,323 | +0.01(+0.11%) |
Mar 14, 2022 | 9.330 | 9.750 | 8.600 | 9.200 | 214,569 | +0.00(+0.00%) |
Mar 11, 2022 | 9.390 | 9.450 | 9.160 | 9.200 | 68,001 | -0.12(-1.29%) |
Mar 10, 2022 | 9.600 | 9.600 | 9.140 | 9.320 | 83,873 | -0.58(-5.86%) |
Mar 09, 2022 | 9.370 | 10.10 | 9.370 | 9.900 | 201,821 | +0.73(+7.96%) |
Mar 08, 2022 | 8.310 | 9.420 | 8.100 | 9.170 | 163,549 | +0.85(+10.22%) |
Mar 07, 2022 | 9.120 | 9.340 | 8.090 | 8.320 | 154,753 | -0.81(-8.87%) |
Mar 04, 2022 | 9.440 | 9.740 | 9.010 | 9.130 | 192,805 | -0.56(-5.78%) |
Mar 03, 2022 | 10.25 | 10.25 | 9.550 | 9.690 | 97,281 | -0.41(-4.06%) |
Mar 02, 2022 | 9.750 | 10.38 | 9.490 | 10.10 | 166,309 | +0.45(+4.66%) |