Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.930 | 4.050 | 3.870 | 4.000 | 6,657 | +0.06(+1.52%) |
May 27, 2022 | 3.970 | 3.970 | 3.840 | 3.940 | 9,238 | +0.00(+0.00%) |
May 26, 2022 | 3.940 | 4.090 | 3.630 | 3.940 | 34,266 | -0.02(-0.63%) |
May 25, 2022 | 3.810 | 3.965 | 3.810 | 3.965 | 3,295 | +0.21(+5.73%) |
May 24, 2022 | 4.000 | 4.000 | 3.710 | 3.750 | 16,774 | -0.25(-6.25%) |
May 23, 2022 | 4.000 | 4.010 | 3.940 | 4.000 | 10,783 | +0.05(+1.27%) |
May 20, 2022 | 3.940 | 4.380 | 3.810 | 3.950 | 15,030 | +0.15(+3.81%) |
May 19, 2022 | 3.811 | 3.960 | 3.720 | 3.805 | 10,358 | +0.30(+8.40%) |
May 18, 2022 | 3.760 | 3.999 | 3.510 | 3.510 | 6,007 | -0.29(-7.63%) |
May 17, 2022 | 3.880 | 3.970 | 3.800 | 3.800 | 6,849 | +0.08(+2.15%) |
May 16, 2022 | 3.510 | 4.000 | 3.510 | 3.720 | 6,620 | +0.28(+8.14%) |
May 13, 2022 | 3.880 | 4.140 | 3.430 | 3.440 | 10,285 | -0.11(-3.10%) |
May 12, 2022 | 3.810 | 3.940 | 3.500 | 3.550 | 9,050 | -0.26(-6.82%) |
May 11, 2022 | 3.600 | 4.340 | 3.600 | 3.810 | 14,978 | +0.31(+8.86%) |
May 10, 2022 | 3.800 | 3.900 | 3.435 | 3.500 | 14,077 | -0.30(-7.89%) |
May 09, 2022 | 3.900 | 4.380 | 3.790 | 3.800 | 12,795 | -0.10(-2.56%) |
May 06, 2022 | 4.290 | 4.290 | 3.780 | 3.900 | 28,737 | -0.40(-9.30%) |
May 05, 2022 | 4.900 | 4.900 | 4.120 | 4.300 | 18,872 | -0.51(-10.60%) |
May 04, 2022 | 5.030 | 5.030 | 4.500 | 4.810 | 9,295 | +0.30(+6.65%) |
May 03, 2022 | 4.795 | 4.795 | 4.510 | 4.510 | 9,111 | -0.35(-7.20%) |
May 02, 2022 | 4.850 | 4.960 | 4.830 | 4.860 | 5,094 | -0.10(-2.02%) |
Apr 29, 2022 | 4.800 | 4.980 | 4.780 | 4.960 | 4,543 | +0.04(+0.81%) |
Apr 28, 2022 | 5.100 | 5.100 | 4.850 | 4.920 | 17,493 | -0.26(-5.02%) |
Apr 27, 2022 | 5.250 | 5.250 | 5.100 | 5.180 | 14,811 | -0.10(-1.89%) |
Apr 26, 2022 | 5.460 | 5.480 | 5.270 | 5.280 | 10,620 | -0.34(-6.05%) |
Apr 25, 2022 | 5.500 | 5.871 | 5.250 | 5.620 | 33,296 | -0.31(-5.23%) |
Apr 22, 2022 | 5.690 | 5.990 | 5.590 | 5.930 | 25,495 | +0.18(+3.13%) |
Apr 21, 2022 | 5.940 | 5.940 | 5.650 | 5.750 | 12,227 | -0.27(-4.49%) |
Apr 20, 2022 | 6.150 | 6.290 | 5.990 | 6.020 | 19,216 | -0.28(-4.44%) |
Apr 19, 2022 | 6.010 | 6.480 | 6.010 | 6.300 | 12,827 | +0.05(+0.80%) |
Apr 18, 2022 | 6.260 | 6.321 | 6.060 | 6.250 | 7,535 | +0.11(+1.79%) |
Apr 14, 2022 | 6.480 | 6.480 | 6.053 | 6.140 | 9,986 | -0.10(-1.60%) |
Apr 13, 2022 | 6.490 | 6.490 | 6.070 | 6.240 | 19,706 | -0.11(-1.73%) |
Apr 12, 2022 | 6.180 | 6.500 | 6.180 | 6.350 | 18,747 | +0.17(+2.67%) |
Apr 11, 2022 | 6.080 | 6.300 | 5.910 | 6.185 | 32,330 | +0.14(+2.40%) |
Apr 08, 2022 | 5.940 | 6.190 | 5.710 | 6.040 | 14,020 | +0.15(+2.55%) |
Apr 07, 2022 | 6.190 | 6.190 | 5.730 | 5.890 | 23,856 | -0.10(-1.67%) |
Apr 06, 2022 | 6.060 | 6.160 | 5.811 | 5.990 | 25,023 | -0.05(-0.83%) |
Apr 05, 2022 | 5.840 | 6.240 | 5.840 | 6.040 | 30,420 | +0.18(+3.07%) |
Apr 04, 2022 | 5.750 | 6.000 | 5.696 | 5.860 | 43,995 | +0.18(+3.17%) |
Apr 01, 2022 | 5.750 | 5.750 | 5.370 | 5.680 | 23,753 | +0.33(+6.17%) |
Mar 31, 2022 | 5.650 | 5.750 | 5.330 | 5.350 | 42,888 | -0.18(-3.25%) |
Mar 30, 2022 | 5.180 | 5.650 | 5.140 | 5.530 | 38,041 | +0.35(+6.76%) |
Mar 29, 2022 | 5.350 | 5.350 | 5.110 | 5.180 | 17,938 | -0.05(-0.89%) |
Mar 28, 2022 | 4.980 | 5.440 | 4.820 | 5.227 | 45,260 | +0.30(+6.02%) |
Mar 25, 2022 | 4.870 | 4.980 | 4.770 | 4.930 | 9,545 | +0.18(+3.79%) |
Mar 24, 2022 | 4.920 | 5.000 | 4.750 | 4.750 | 7,668 | -0.09(-1.86%) |
Mar 23, 2022 | 4.770 | 4.980 | 4.700 | 4.840 | 34,090 | +0.00(+0.00%) |
Mar 22, 2022 | 4.900 | 4.930 | 4.650 | 4.840 | 15,767 | +0.00(+0.00%) |
Mar 21, 2022 | 5.080 | 5.080 | 4.750 | 4.840 | 12,309 | -0.06(-1.22%) |
Mar 18, 2022 | 4.850 | 5.070 | 4.700 | 4.900 | 70,149 | +0.14(+2.94%) |
Mar 17, 2022 | 4.780 | 5.130 | 4.580 | 4.760 | 77,631 | +0.09(+1.93%) |
Mar 16, 2022 | 4.900 | 5.045 | 4.360 | 4.670 | 91,294 | +0.04(+0.86%) |
Mar 15, 2022 | 4.820 | 4.980 | 4.410 | 4.630 | 112,095 | -0.38(-7.58%) |
Mar 14, 2022 | 5.160 | 5.360 | 4.550 | 5.010 | 194,424 | -0.37(-6.88%) |
Mar 11, 2022 | 5.940 | 5.970 | 4.830 | 5.380 | 274,235 | -0.88(-14.06%) |
Mar 10, 2022 | 5.430 | 7.800 | 5.200 | 6.260 | 6,958,475 | +1.26(+25.20%) |
Mar 09, 2022 | 5.900 | 5.965 | 4.720 | 5.000 | 176,674 | -0.90(-15.25%) |
Mar 08, 2022 | 4.010 | 7.700 | 4.010 | 5.900 | 1,237,703 | +1.99(+50.90%) |
Mar 07, 2022 | 3.360 | 4.180 | 3.280 | 3.910 | 82,376 | +0.57(+17.07%) |
Mar 04, 2022 | 3.410 | 3.533 | 3.270 | 3.340 | 37,315 | -0.30(-8.24%) |
Mar 03, 2022 | 3.800 | 4.100 | 3.409 | 3.640 | 36,057 | -0.48(-11.65%) |
Mar 02, 2022 | 4.200 | 4.350 | 3.770 | 4.120 | 33,652 | -0.22(-5.07%) |