Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.610 | 3.700 | 3.290 | 3.290 | 55,192 | -0.31(-8.61%) |
May 30, 2022 | 3.410 | 3.650 | 3.410 | 3.600 | 24,660 | +0.09(+2.56%) |
May 27, 2022 | 3.440 | 3.510 | 3.350 | 3.510 | 30,805 | +0.10(+2.93%) |
May 26, 2022 | 3.210 | 3.500 | 3.210 | 3.410 | 70,253 | +0.17(+5.25%) |
May 25, 2022 | 3.090 | 3.260 | 3.070 | 3.240 | 32,967 | +0.04(+1.25%) |
May 24, 2022 | 3.240 | 3.250 | 3.120 | 3.200 | 43,083 | -0.05(-1.54%) |
May 20, 2022 | 3.250 | 0 | -0.01(-0.31%) | |||
May 19, 2022 | 3.130 | 3.300 | 3.020 | 3.260 | 116,065 | +0.14(+4.49%) |
May 18, 2022 | 3.500 | 3.500 | 3.060 | 3.120 | 143,219 | -0.40(-11.36%) |
May 17, 2022 | 3.300 | 3.560 | 3.170 | 3.520 | 107,075 | +0.24(+7.32%) |
May 16, 2022 | 3.410 | 3.410 | 3.090 | 3.280 | 86,681 | +0.07(+2.18%) |
May 13, 2022 | 3.240 | 3.450 | 3.100 | 3.210 | 125,307 | +0.33(+11.46%) |
May 12, 2022 | 3.040 | 3.250 | 2.810 | 2.880 | 207,959 | -0.25(-7.99%) |
May 11, 2022 | 3.340 | 3.600 | 3.100 | 3.130 | 131,980 | -0.26(-7.67%) |
May 10, 2022 | 3.570 | 3.570 | 3.030 | 3.390 | 156,376 | +0.13(+3.99%) |
May 09, 2022 | 3.750 | 3.990 | 3.120 | 3.260 | 319,872 | -0.60(-15.54%) |
May 06, 2022 | 3.880 | 3.960 | 3.600 | 3.860 | 183,500 | -0.11(-2.77%) |
May 05, 2022 | 4.480 | 4.500 | 3.800 | 3.970 | 137,904 | -0.34(-7.89%) |
May 04, 2022 | 4.350 | 4.360 | 3.980 | 4.310 | 103,150 | +0.09(+2.13%) |
May 03, 2022 | 4.140 | 4.250 | 4.000 | 4.220 | 56,008 | +0.20(+4.98%) |
May 02, 2022 | 3.800 | 4.100 | 3.770 | 4.020 | 189,849 | -0.04(-0.99%) |
Apr 29, 2022 | 4.590 | 4.590 | 3.950 | 4.060 | 170,515 | -0.34(-7.73%) |
Apr 28, 2022 | 4.310 | 4.400 | 4.040 | 4.400 | 204,687 | +0.04(+0.92%) |
Apr 27, 2022 | 4.680 | 4.680 | 4.320 | 4.360 | 94,763 | -0.11(-2.46%) |
Apr 26, 2022 | 4.560 | 4.740 | 4.430 | 4.470 | 148,866 | +0.02(+0.45%) |
Apr 25, 2022 | 4.440 | 4.700 | 4.230 | 4.450 | 238,032 | -0.48(-9.74%) |
Apr 22, 2022 | 4.940 | 5.170 | 4.510 | 4.930 | 230,384 | +0.05(+1.02%) |
Apr 21, 2022 | 5.450 | 5.500 | 4.810 | 4.880 | 164,662 | -0.56(-10.29%) |
Apr 20, 2022 | 5.200 | 5.540 | 4.830 | 5.440 | 179,916 | +0.50(+10.12%) |
Apr 19, 2022 | 5.110 | 5.350 | 4.850 | 4.940 | 89,354 | -0.15(-2.95%) |
Apr 18, 2022 | 5.320 | 5.320 | 5.060 | 5.090 | 78,441 | -0.24(-4.50%) |
Apr 14, 2022 | 5.330 | 0 | -0.19(-3.44%) | |||
Apr 13, 2022 | 5.520 | 5.620 | 5.400 | 5.520 | 118,348 | +0.20(+3.76%) |
Apr 12, 2022 | 5.640 | 5.640 | 5.250 | 5.320 | 69,491 | -0.07(-1.30%) |
Apr 11, 2022 | 5.460 | 5.590 | 5.250 | 5.390 | 69,616 | -0.07(-1.28%) |
Apr 08, 2022 | 5.420 | 5.800 | 5.410 | 5.460 | 222,773 | -0.07(-1.27%) |
Apr 07, 2022 | 4.860 | 5.610 | 4.860 | 5.530 | 310,612 | +0.76(+15.93%) |
Apr 06, 2022 | 4.800 | 4.890 | 4.500 | 4.770 | 98,364 | -0.02(-0.42%) |
Apr 05, 2022 | 4.700 | 5.080 | 4.680 | 4.790 | 228,772 | +0.20(+4.36%) |
Apr 04, 2022 | 4.770 | 4.770 | 4.470 | 4.590 | 49,395 | -0.07(-1.50%) |
Apr 01, 2022 | 4.940 | 5.100 | 4.610 | 4.660 | 56,787 | -0.24(-4.90%) |
Mar 31, 2022 | 4.690 | 4.900 | 4.620 | 4.900 | 307,752 | +0.31(+6.75%) |
Mar 30, 2022 | 4.800 | 5.000 | 4.580 | 4.590 | 67,605 | -0.02(-0.43%) |
Mar 29, 2022 | 4.490 | 4.890 | 4.240 | 4.610 | 103,593 | +0.22(+5.01%) |
Mar 28, 2022 | 4.510 | 4.510 | 4.350 | 4.390 | 60,850 | -0.29(-6.20%) |
Mar 25, 2022 | 4.800 | 4.800 | 4.540 | 4.680 | 102,926 | +0.00(+0.00%) |
Mar 24, 2022 | 5.090 | 5.120 | 4.470 | 4.680 | 451,081 | -0.34(-6.77%) |
Mar 23, 2022 | 5.300 | 5.300 | 5.020 | 5.020 | 61,786 | -0.28(-5.28%) |
Mar 22, 2022 | 5.230 | 5.330 | 5.140 | 5.300 | 81,379 | +0.00(+0.00%) |
Mar 21, 2022 | 5.020 | 5.380 | 5.020 | 5.300 | 135,238 | +0.27(+5.37%) |
Mar 18, 2022 | 4.730 | 5.180 | 4.690 | 5.030 | 87,689 | +0.17(+3.50%) |
Mar 17, 2022 | 4.670 | 5.080 | 4.500 | 4.860 | 146,908 | +0.49(+11.21%) |
Mar 16, 2022 | 4.720 | 4.830 | 4.200 | 4.370 | 165,897 | -0.15(-3.32%) |
Mar 15, 2022 | 4.600 | 4.760 | 4.260 | 4.520 | 234,605 | -0.13(-2.80%) |
Mar 14, 2022 | 5.280 | 5.280 | 4.610 | 4.650 | 120,933 | -0.67(-12.59%) |
Mar 11, 2022 | 5.490 | 5.490 | 5.100 | 5.320 | 118,629 | -0.16(-2.92%) |
Mar 10, 2022 | 5.710 | 5.740 | 5.460 | 5.480 | 218,832 | +0.07(+1.29%) |
Mar 09, 2022 | 5.130 | 5.600 | 4.880 | 5.410 | 303,331 | +0.29(+5.66%) |
Mar 08, 2022 | 4.990 | 5.150 | 4.610 | 5.120 | 229,792 | +0.14(+2.81%) |
Mar 07, 2022 | 4.640 | 5.120 | 4.640 | 4.980 | 203,131 | +0.42(+9.21%) |
Mar 04, 2022 | 4.320 | 4.600 | 4.140 | 4.560 | 301,659 | -0.08(-1.72%) |
Mar 03, 2022 | 5.120 | 5.120 | 4.640 | 4.640 | 244,878 | -0.32(-6.45%) |
Mar 02, 2022 | 4.740 | 5.010 | 4.530 | 4.960 | 311,283 | +0.33(+7.13%) |