Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.790 | 4.420 | 3.790 | 4.320 | 53,701 | +0.55(+14.59%) |
May 27, 2022 | 4.750 | 4.750 | 3.610 | 3.770 | 120,326 | -0.99(-20.80%) |
May 26, 2022 | 4.440 | 4.830 | 4.440 | 4.760 | 23,291 | +0.43(+9.93%) |
May 25, 2022 | 4.420 | 4.650 | 4.300 | 4.330 | 41,030 | -0.22(-4.94%) |
May 24, 2022 | 4.610 | 4.870 | 4.330 | 4.555 | 96,849 | -0.04(-0.76%) |
May 23, 2022 | 4.620 | 5.020 | 4.400 | 4.590 | 71,829 | -0.03(-0.65%) |
May 20, 2022 | 5.200 | 5.200 | 4.542 | 4.620 | 37,920 | -0.29(-5.91%) |
May 19, 2022 | 5.000 | 5.100 | 4.580 | 4.910 | 75,280 | -0.08(-1.60%) |
May 18, 2022 | 5.010 | 5.111 | 4.900 | 4.990 | 10,747 | -0.12(-2.35%) |
May 17, 2022 | 5.050 | 5.180 | 4.830 | 5.110 | 44,721 | +0.00(+0.00%) |
May 16, 2022 | 4.960 | 5.300 | 4.701 | 5.110 | 49,299 | +0.04(+0.79%) |
May 13, 2022 | 5.220 | 5.840 | 4.600 | 5.070 | 113,769 | -0.22(-4.16%) |
May 12, 2022 | 4.940 | 5.350 | 4.850 | 5.290 | 38,700 | +0.20(+3.93%) |
May 11, 2022 | 4.940 | 5.400 | 4.590 | 5.090 | 71,075 | +0.06(+1.19%) |
May 10, 2022 | 5.350 | 5.350 | 4.619 | 5.030 | 25,322 | -0.31(-5.81%) |
May 09, 2022 | 5.080 | 5.505 | 4.740 | 5.340 | 58,707 | +0.24(+4.71%) |
May 06, 2022 | 4.910 | 5.247 | 4.230 | 5.100 | 182,025 | -0.10(-1.92%) |
May 05, 2022 | 6.320 | 6.469 | 4.785 | 5.200 | 1,565,728 | +0.26(+5.26%) |
May 04, 2022 | 5.470 | 5.540 | 4.390 | 4.940 | 49,311 | -0.70(-12.41%) |
May 03, 2022 | 5.960 | 5.960 | 5.521 | 5.640 | 33,329 | +0.02(+0.36%) |
May 02, 2022 | 5.280 | 5.776 | 5.220 | 5.620 | 69,240 | +0.46(+8.91%) |
Apr 29, 2022 | 4.430 | 5.160 | 4.430 | 5.160 | 67,097 | +0.63(+13.91%) |
Apr 28, 2022 | 4.790 | 5.160 | 4.420 | 4.530 | 122,088 | -0.01(-0.22%) |
Apr 27, 2022 | 3.880 | 4.700 | 3.850 | 4.540 | 49,077 | +0.65(+16.71%) |
Apr 26, 2022 | 4.040 | 4.040 | 3.690 | 3.890 | 25,044 | +0.05(+1.30%) |
Apr 25, 2022 | 3.600 | 3.850 | 3.600 | 3.840 | 18,781 | +0.24(+6.67%) |
Apr 22, 2022 | 3.700 | 3.780 | 3.490 | 3.600 | 41,441 | -0.07(-2.04%) |
Apr 21, 2022 | 3.770 | 3.920 | 3.580 | 3.675 | 56,288 | +0.17(+5.00%) |
Apr 20, 2022 | 3.300 | 3.550 | 3.180 | 3.500 | 23,982 | -0.03(-0.85%) |
Apr 19, 2022 | 3.150 | 3.530 | 3.154 | 3.530 | 8,608 | +0.43(+13.87%) |
Apr 18, 2022 | 3.610 | 3.610 | 3.100 | 3.100 | 3,607 | -0.38(-10.79%) |
Apr 14, 2022 | 3.140 | 3.500 | 3.050 | 3.475 | 55,386 | +0.35(+11.38%) |
Apr 13, 2022 | 3.200 | 3.210 | 3.060 | 3.120 | 42,530 | +0.09(+2.97%) |
Apr 12, 2022 | 3.250 | 3.250 | 2.930 | 3.030 | 77,249 | -0.14(-4.42%) |
Apr 11, 2022 | 3.190 | 3.190 | 3.140 | 3.170 | 10,994 | -0.08(-2.46%) |
Apr 08, 2022 | 3.200 | 3.270 | 3.090 | 3.250 | 38,299 | +0.01(+0.31%) |
Apr 07, 2022 | 3.220 | 3.240 | 3.150 | 3.240 | 9,332 | +0.07(+2.21%) |
Apr 06, 2022 | 3.080 | 3.322 | 3.060 | 3.170 | 9,915 | -0.05(-1.55%) |
Apr 05, 2022 | 3.400 | 3.550 | 3.210 | 3.220 | 17,641 | -0.13(-3.88%) |
Apr 04, 2022 | 3.510 | 3.660 | 3.270 | 3.350 | 11,397 | +0.04(+1.21%) |
Apr 01, 2022 | 3.770 | 3.770 | 3.280 | 3.310 | 58,659 | -0.30(-8.31%) |
Mar 31, 2022 | 3.610 | 3.760 | 3.610 | 3.610 | 10,829 | -0.16(-4.24%) |
Mar 30, 2022 | 3.620 | 3.800 | 3.510 | 3.770 | 25,225 | +0.20(+5.60%) |
Mar 29, 2022 | 3.300 | 3.700 | 3.240 | 3.570 | 20,120 | +0.17(+5.00%) |
Mar 28, 2022 | 3.800 | 3.800 | 3.300 | 3.400 | 38,556 | +0.04(+1.19%) |
Mar 25, 2022 | 3.503 | 3.590 | 3.310 | 3.360 | 33,920 | -0.37(-9.92%) |
Mar 24, 2022 | 3.540 | 3.799 | 3.455 | 3.730 | 20,390 | +0.27(+7.80%) |
Mar 23, 2022 | 3.495 | 3.546 | 3.460 | 3.460 | 2,020 | -0.16(-4.42%) |
Mar 22, 2022 | 3.620 | 3.620 | 3.370 | 3.620 | 34,044 | +0.02(+0.56%) |
Mar 21, 2022 | 3.810 | 3.910 | 3.548 | 3.600 | 29,030 | -0.20(-5.26%) |
Mar 18, 2022 | 3.730 | 4.000 | 3.480 | 3.800 | 76,952 | +0.28(+7.95%) |
Mar 17, 2022 | 3.230 | 3.570 | 3.230 | 3.520 | 21,950 | +0.22(+6.67%) |
Mar 16, 2022 | 3.180 | 3.480 | 3.140 | 3.300 | 36,154 | +0.35(+11.86%) |
Mar 15, 2022 | 3.620 | 3.615 | 2.900 | 2.950 | 88,967 | -0.64(-17.83%) |
Mar 14, 2022 | 3.830 | 4.000 | 3.560 | 3.590 | 102,506 | -0.24(-6.27%) |
Mar 11, 2022 | 4.180 | 4.180 | 3.760 | 3.830 | 66,740 | -0.06(-1.54%) |
Mar 10, 2022 | 3.958 | 4.575 | 3.820 | 3.890 | 313,870 | +0.09(+2.37%) |
Mar 09, 2022 | 3.840 | 4.200 | 3.750 | 3.800 | 20,046 | -0.14(-3.55%) |
Mar 08, 2022 | 4.220 | 4.250 | 3.760 | 3.940 | 72,505 | -0.40(-9.22%) |
Mar 07, 2022 | 4.730 | 4.808 | 4.098 | 4.340 | 76,871 | -0.42(-8.82%) |
Mar 04, 2022 | 4.080 | 4.760 | 4.080 | 4.760 | 228,876 | +0.76(+19.00%) |
Mar 03, 2022 | 3.860 | 4.130 | 3.520 | 4.000 | 115,108 | +0.02(+0.38%) |
Mar 02, 2022 | 3.880 | 4.080 | 3.760 | 3.985 | 32,782 | -0.03(-0.87%) |