Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.830 | 3.960 | 3.750 | 3.910 | 610,268 | +0.08(+2.09%) |
May 27, 2022 | 3.570 | 3.833 | 3.510 | 3.830 | 436,296 | +0.23(+6.39%) |
May 26, 2022 | 3.480 | 3.695 | 3.410 | 3.600 | 275,330 | +0.15(+4.35%) |
May 25, 2022 | 3.460 | 3.525 | 3.370 | 3.450 | 361,187 | +0.00(+0.00%) |
May 24, 2022 | 3.480 | 3.530 | 3.320 | 3.450 | 560,024 | -0.11(-3.09%) |
May 23, 2022 | 3.640 | 3.710 | 3.481 | 3.560 | 391,311 | -0.04(-1.11%) |
May 20, 2022 | 3.680 | 3.750 | 3.425 | 3.600 | 341,234 | -0.01(-0.28%) |
May 19, 2022 | 3.580 | 3.730 | 3.550 | 3.610 | 587,431 | -0.03(-0.82%) |
May 18, 2022 | 3.780 | 3.830 | 3.620 | 3.640 | 542,980 | -0.30(-7.61%) |
May 17, 2022 | 3.940 | 4.010 | 3.830 | 3.940 | 371,282 | +0.12(+3.14%) |
May 16, 2022 | 3.930 | 4.030 | 3.810 | 3.820 | 445,657 | -0.06(-1.55%) |
May 13, 2022 | 3.790 | 3.890 | 3.729 | 3.880 | 578,677 | +0.20(+5.43%) |
May 12, 2022 | 3.290 | 3.910 | 3.270 | 3.680 | 1,028,089 | +0.39(+11.85%) |
May 11, 2022 | 3.430 | 3.700 | 3.290 | 3.290 | 859,850 | -0.17(-4.91%) |
May 10, 2022 | 3.550 | 3.620 | 3.340 | 3.460 | 751,021 | +0.06(+1.76%) |
May 09, 2022 | 3.560 | 3.600 | 3.280 | 3.400 | 961,341 | -0.20(-5.56%) |
May 06, 2022 | 3.850 | 3.910 | 3.590 | 3.600 | 748,717 | -0.31(-7.93%) |
May 05, 2022 | 4.290 | 4.310 | 3.850 | 3.910 | 735,733 | -0.48(-10.93%) |
May 04, 2022 | 4.090 | 4.400 | 3.780 | 4.390 | 561,744 | +0.30(+7.33%) |
May 03, 2022 | 3.950 | 4.120 | 3.860 | 4.090 | 359,182 | +0.14(+3.54%) |
May 02, 2022 | 3.940 | 4.030 | 3.750 | 3.950 | 731,386 | +0.00(+0.00%) |
Apr 29, 2022 | 4.050 | 4.190 | 3.940 | 3.950 | 430,581 | -0.11(-2.71%) |
Apr 28, 2022 | 4.000 | 4.100 | 3.760 | 4.060 | 866,432 | +0.14(+3.57%) |
Apr 27, 2022 | 4.010 | 4.120 | 3.860 | 3.920 | 619,031 | -0.08(-2.00%) |
Apr 26, 2022 | 4.220 | 4.270 | 4.000 | 4.000 | 614,211 | -0.28(-6.54%) |
Apr 25, 2022 | 4.140 | 4.295 | 4.130 | 4.280 | 433,052 | +0.09(+2.15%) |
Apr 22, 2022 | 4.370 | 4.575 | 4.180 | 4.190 | 452,145 | -0.20(-4.56%) |
Apr 21, 2022 | 4.650 | 4.790 | 4.380 | 4.390 | 417,224 | -0.16(-3.52%) |
Apr 20, 2022 | 4.610 | 4.650 | 4.480 | 4.550 | 331,762 | -0.04(-0.87%) |
Apr 19, 2022 | 4.450 | 4.650 | 4.320 | 4.590 | 309,597 | +0.17(+3.85%) |
Apr 18, 2022 | 4.370 | 4.470 | 4.170 | 4.420 | 751,189 | +0.06(+1.38%) |
Apr 14, 2022 | 4.450 | 4.667 | 4.360 | 4.360 | 480,562 | -0.03(-0.68%) |
Apr 13, 2022 | 4.670 | 4.780 | 4.360 | 4.390 | 1,014,964 | -0.29(-6.20%) |
Apr 12, 2022 | 4.640 | 4.850 | 4.550 | 4.680 | 519,187 | +0.15(+3.31%) |
Apr 11, 2022 | 4.550 | 4.620 | 4.490 | 4.530 | 450,258 | -0.09(-1.95%) |
Apr 08, 2022 | 4.650 | 4.800 | 4.610 | 4.620 | 444,055 | -0.05(-1.07%) |
Apr 07, 2022 | 4.750 | 4.810 | 4.660 | 4.670 | 246,546 | -0.09(-1.89%) |
Apr 06, 2022 | 4.690 | 4.830 | 4.560 | 4.760 | 469,053 | +0.02(+0.42%) |
Apr 05, 2022 | 5.010 | 5.055 | 4.680 | 4.740 | 487,399 | -0.26(-5.20%) |
Apr 04, 2022 | 4.860 | 5.050 | 4.860 | 5.000 | 485,002 | +0.15(+3.09%) |
Apr 01, 2022 | 4.700 | 4.930 | 4.700 | 4.850 | 432,251 | +0.14(+2.97%) |
Mar 31, 2022 | 4.770 | 4.860 | 4.700 | 4.710 | 260,071 | -0.04(-0.84%) |
Mar 30, 2022 | 4.900 | 5.040 | 4.745 | 4.750 | 453,558 | -0.20(-4.04%) |
Mar 29, 2022 | 4.750 | 4.960 | 4.750 | 4.950 | 512,352 | +0.28(+6.00%) |
Mar 28, 2022 | 4.560 | 4.690 | 4.490 | 4.670 | 375,290 | +0.10(+2.19%) |
Mar 25, 2022 | 4.770 | 4.851 | 4.570 | 4.570 | 416,002 | -0.15(-3.18%) |
Mar 24, 2022 | 4.700 | 4.910 | 4.600 | 4.720 | 479,606 | +0.06(+1.29%) |
Mar 23, 2022 | 4.780 | 4.830 | 4.620 | 4.660 | 436,737 | -0.22(-4.51%) |
Mar 22, 2022 | 4.780 | 4.930 | 4.780 | 4.880 | 403,129 | +0.14(+2.95%) |
Mar 21, 2022 | 4.910 | 4.990 | 4.590 | 4.740 | 455,462 | -0.21(-4.24%) |
Mar 18, 2022 | 4.960 | 5.050 | 4.890 | 4.950 | 1,258,365 | -0.02(-0.40%) |
Mar 17, 2022 | 4.670 | 5.000 | 4.640 | 4.970 | 606,469 | +0.25(+5.30%) |
Mar 16, 2022 | 4.440 | 4.760 | 4.345 | 4.720 | 615,027 | +0.28(+6.31%) |
Mar 15, 2022 | 4.420 | 4.700 | 4.280 | 4.440 | 441,208 | +0.09(+2.07%) |
Mar 14, 2022 | 4.530 | 4.610 | 4.305 | 4.350 | 551,556 | -0.14(-3.12%) |
Mar 11, 2022 | 4.860 | 4.870 | 4.480 | 4.490 | 505,997 | -0.37(-7.61%) |
Mar 10, 2022 | 4.890 | 4.920 | 4.670 | 4.860 | 391,336 | -0.13(-2.61%) |
Mar 09, 2022 | 4.940 | 5.090 | 4.900 | 4.990 | 707,505 | +0.21(+4.39%) |
Mar 08, 2022 | 4.820 | 4.975 | 4.740 | 4.780 | 520,420 | -0.05(-1.04%) |
Mar 07, 2022 | 4.900 | 4.960 | 4.710 | 4.830 | 389,854 | -0.04(-0.82%) |
Mar 04, 2022 | 4.970 | 5.200 | 4.850 | 4.870 | 311,166 | -0.15(-2.99%) |
Mar 03, 2022 | 5.280 | 5.280 | 4.980 | 5.020 | 358,599 | -0.19(-3.65%) |
Mar 02, 2022 | 5.130 | 5.270 | 4.951 | 5.210 | 606,769 | +0.19(+3.78%) |