Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.370 | 3.440 | 3.134 | 3.300 | 324,674 | -0.12(-3.51%) |
May 27, 2022 | 3.080 | 3.425 | 2.811 | 3.420 | 1,084,846 | +0.41(+13.62%) |
May 26, 2022 | 2.540 | 3.150 | 2.540 | 3.010 | 1,104,718 | +0.43(+16.67%) |
May 25, 2022 | 2.640 | 2.719 | 2.420 | 2.580 | 321,225 | -0.15(-5.49%) |
May 24, 2022 | 2.970 | 2.970 | 2.680 | 2.730 | 302,553 | -0.24(-8.08%) |
May 23, 2022 | 3.380 | 3.388 | 2.840 | 2.970 | 523,632 | -0.31(-9.45%) |
May 20, 2022 | 4.150 | 4.150 | 3.160 | 3.280 | 534,599 | -0.53(-13.91%) |
May 19, 2022 | 3.630 | 4.050 | 3.370 | 3.810 | 507,271 | +0.54(+16.51%) |
May 18, 2022 | 3.460 | 3.650 | 3.190 | 3.270 | 220,979 | -0.19(-5.49%) |
May 17, 2022 | 3.610 | 3.650 | 3.330 | 3.460 | 213,065 | +0.04(+1.17%) |
May 16, 2022 | 3.370 | 3.480 | 3.180 | 3.420 | 152,383 | +0.15(+4.59%) |
May 13, 2022 | 3.040 | 3.420 | 3.040 | 3.270 | 321,353 | +0.33(+11.22%) |
May 12, 2022 | 3.070 | 3.290 | 2.810 | 2.940 | 284,638 | -0.12(-3.92%) |
May 11, 2022 | 3.390 | 3.520 | 3.000 | 3.060 | 204,514 | -0.42(-12.07%) |
May 10, 2022 | 3.500 | 3.620 | 3.210 | 3.480 | 295,275 | +0.00(+0.00%) |
May 09, 2022 | 3.920 | 3.920 | 3.430 | 3.480 | 344,107 | -0.39(-10.08%) |
May 06, 2022 | 4.020 | 4.120 | 3.760 | 3.870 | 376,210 | -0.26(-6.30%) |
May 05, 2022 | 4.550 | 4.570 | 4.020 | 4.130 | 445,573 | -0.42(-9.23%) |
May 04, 2022 | 4.610 | 4.680 | 4.000 | 4.550 | 748,463 | +0.11(+2.48%) |
May 03, 2022 | 4.660 | 4.820 | 4.320 | 4.440 | 512,304 | -0.22(-4.72%) |
May 02, 2022 | 4.850 | 4.890 | 4.510 | 4.660 | 182,539 | -0.13(-2.71%) |
Apr 29, 2022 | 4.770 | 5.240 | 4.750 | 4.790 | 230,567 | +0.05(+1.05%) |
Apr 28, 2022 | 5.150 | 5.250 | 4.610 | 4.740 | 511,056 | -0.39(-7.60%) |
Apr 27, 2022 | 5.300 | 5.550 | 5.050 | 5.130 | 140,338 | -0.18(-3.39%) |
Apr 26, 2022 | 5.460 | 5.470 | 5.180 | 5.310 | 116,561 | -0.13(-2.39%) |
Apr 25, 2022 | 5.270 | 5.560 | 5.150 | 5.440 | 195,634 | +0.06(+1.12%) |
Apr 22, 2022 | 5.800 | 5.800 | 5.170 | 5.380 | 163,536 | -0.31(-5.45%) |
Apr 21, 2022 | 5.850 | 6.100 | 5.520 | 5.690 | 404,750 | +0.04(+0.71%) |
Apr 20, 2022 | 6.050 | 6.180 | 5.620 | 5.650 | 230,984 | -0.34(-5.68%) |
Apr 19, 2022 | 5.700 | 6.040 | 5.618 | 5.990 | 398,786 | +0.39(+6.96%) |
Apr 18, 2022 | 5.370 | 5.600 | 5.220 | 5.600 | 185,613 | +0.33(+6.26%) |
Apr 14, 2022 | 5.850 | 6.050 | 5.240 | 5.270 | 440,618 | -0.58(-9.91%) |
Apr 13, 2022 | 6.000 | 6.470 | 5.770 | 5.850 | 826,043 | -0.15(-2.50%) |
Apr 12, 2022 | 5.960 | 6.080 | 5.650 | 6.000 | 398,244 | +0.13(+2.21%) |
Apr 11, 2022 | 6.510 | 6.660 | 5.620 | 5.870 | 1,203,585 | -0.92(-13.55%) |
Apr 08, 2022 | 6.510 | 7.120 | 6.350 | 6.790 | 2,442,132 | +0.10(+1.49%) |
Apr 07, 2022 | 6.640 | 6.880 | 6.210 | 6.690 | 478,588 | +0.29(+4.53%) |
Apr 06, 2022 | 7.300 | 7.450 | 5.920 | 6.400 | 1,052,850 | -0.88(-12.09%) |
Apr 05, 2022 | 7.830 | 8.370 | 7.100 | 7.280 | 574,982 | -0.82(-10.12%) |
Apr 04, 2022 | 8.590 | 8.990 | 7.530 | 8.100 | 1,779,117 | -1.94(-19.32%) |
Apr 01, 2022 | 9.520 | 10.33 | 9.300 | 10.04 | 1,433,409 | +0.65(+6.92%) |
Mar 31, 2022 | 8.760 | 10.50 | 8.100 | 9.390 | 5,181,511 | +0.37(+4.10%) |
Mar 30, 2022 | 7.410 | 10.09 | 7.240 | 9.020 | 8,762,734 | +1.79(+24.76%) |
Mar 29, 2022 | 7.280 | 7.500 | 7.000 | 7.230 | 137,609 | -0.07(-0.96%) |
Mar 28, 2022 | 7.160 | 7.320 | 7.050 | 7.300 | 84,694 | -0.10(-1.35%) |
Mar 25, 2022 | 7.620 | 7.784 | 7.270 | 7.400 | 67,872 | -0.11(-1.46%) |
Mar 24, 2022 | 8.080 | 8.490 | 7.380 | 7.510 | 256,043 | -0.62(-7.63%) |
Mar 23, 2022 | 8.400 | 9.250 | 7.750 | 8.130 | 349,099 | -0.32(-3.79%) |
Mar 22, 2022 | 8.500 | 8.820 | 8.100 | 8.450 | 136,813 | -0.05(-0.59%) |
Mar 21, 2022 | 8.600 | 8.810 | 8.160 | 8.500 | 144,984 | -0.10(-1.16%) |
Mar 18, 2022 | 8.100 | 8.670 | 8.100 | 8.600 | 138,456 | +0.28(+3.37%) |
Mar 17, 2022 | 7.500 | 9.240 | 7.212 | 8.320 | 1,435,236 | +1.06(+14.60%) |
Mar 16, 2022 | 7.430 | 7.600 | 7.134 | 7.260 | 117,054 | -0.03(-0.41%) |
Mar 15, 2022 | 6.510 | 7.485 | 6.510 | 7.290 | 73,875 | +0.40(+5.81%) |
Mar 14, 2022 | 7.500 | 7.500 | 6.670 | 6.890 | 85,901 | -0.53(-7.14%) |
Mar 11, 2022 | 7.650 | 7.650 | 6.830 | 7.420 | 232,288 | -0.11(-1.46%) |
Mar 10, 2022 | 6.090 | 7.740 | 6.050 | 7.530 | 919,218 | +1.46(+24.05%) |
Mar 09, 2022 | 6.180 | 6.530 | 5.800 | 6.070 | 91,491 | -0.10(-1.62%) |
Mar 08, 2022 | 5.800 | 6.770 | 5.800 | 6.170 | 340,632 | +0.37(+6.38%) |
Mar 07, 2022 | 5.810 | 6.010 | 5.700 | 5.800 | 65,376 | -0.21(-3.49%) |
Mar 04, 2022 | 6.500 | 6.500 | 5.820 | 6.010 | 100,881 | -0.53(-8.10%) |
Mar 03, 2022 | 6.210 | 6.740 | 6.082 | 6.540 | 107,179 | +0.33(+5.31%) |
Mar 02, 2022 | 6.450 | 6.460 | 6.050 | 6.210 | 86,713 | -0.19(-2.97%) |