Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.110 | 4.690 | 3.870 | 4.300 | 4,271 | +0.00(+0.00%) |
May 27, 2022 | 4.500 | 4.640 | 4.200 | 4.300 | 6,330 | -0.08(-1.83%) |
May 26, 2022 | 4.500 | 4.600 | 4.380 | 4.380 | 8,002 | +0.17(+4.04%) |
May 25, 2022 | 4.200 | 4.540 | 4.200 | 4.210 | 6,952 | +0.21(+5.25%) |
May 24, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 417 | +0.00(+0.00%) |
May 23, 2022 | 4.600 | 4.610 | 4.000 | 4.000 | 4,897 | -0.56(-12.23%) |
May 20, 2022 | 4.310 | 4.560 | 4.290 | 4.557 | 1,835 | +0.31(+7.23%) |
May 19, 2022 | 4.400 | 4.400 | 4.250 | 4.250 | 627 | -0.35(-7.61%) |
May 18, 2022 | 4.590 | 4.800 | 4.510 | 4.600 | 15,487 | +0.06(+1.32%) |
May 17, 2022 | 4.470 | 4.800 | 4.320 | 4.540 | 13,366 | +0.08(+1.79%) |
May 16, 2022 | 3.908 | 4.500 | 3.908 | 4.460 | 9,262 | +0.44(+10.95%) |
May 13, 2022 | 3.490 | 4.170 | 3.360 | 4.020 | 28,261 | +0.93(+30.10%) |
May 12, 2022 | 3.220 | 3.986 | 2.970 | 3.090 | 405,987 | -0.17(-5.21%) |
May 11, 2022 | 4.320 | 4.705 | 3.000 | 3.260 | 19,563 | -0.91(-21.82%) |
May 10, 2022 | 4.400 | 4.500 | 4.170 | 4.170 | 2,278 | +0.02(+0.49%) |
May 09, 2022 | 4.688 | 4.751 | 3.720 | 4.150 | 13,700 | -0.92(-18.07%) |
May 06, 2022 | 4.740 | 5.200 | 4.740 | 5.065 | 3,676 | +0.41(+8.69%) |
May 05, 2022 | 5.160 | 5.350 | 4.660 | 4.660 | 2,056 | -0.46(-8.98%) |
May 04, 2022 | 5.130 | 5.130 | 4.945 | 5.120 | 1,971 | +0.48(+10.44%) |
May 03, 2022 | 4.550 | 4.913 | 4.550 | 4.636 | 1,266 | -0.32(-6.53%) |
May 02, 2022 | 5.250 | 5.250 | 4.950 | 4.960 | 1,984 | -0.42(-7.77%) |
Apr 29, 2022 | 5.408 | 5.408 | 5.050 | 5.378 | 3,595 | +0.44(+8.98%) |
Apr 28, 2022 | 4.610 | 5.000 | 4.610 | 4.935 | 1,564 | +0.21(+4.56%) |
Apr 27, 2022 | 5.461 | 5.473 | 4.710 | 4.720 | 3,492 | -0.04(-0.84%) |
Apr 26, 2022 | 5.110 | 5.290 | 4.760 | 4.760 | 14,160 | -0.59(-11.03%) |
Apr 25, 2022 | 5.320 | 5.570 | 5.320 | 5.350 | 2,702 | +0.03(+0.56%) |
Apr 22, 2022 | 5.635 | 5.635 | 5.320 | 5.320 | 3,723 | -0.56(-9.59%) |
Apr 21, 2022 | 5.900 | 5.955 | 5.740 | 5.884 | 11,900 | -0.02(-0.27%) |
Apr 20, 2022 | 5.880 | 6.025 | 5.770 | 5.900 | 8,931 | -0.22(-3.59%) |
Apr 19, 2022 | 5.770 | 6.160 | 5.740 | 6.120 | 8,336 | +0.39(+6.81%) |
Apr 18, 2022 | 5.821 | 5.821 | 5.730 | 5.730 | 633 | -0.34(-5.60%) |
Apr 14, 2022 | 5.990 | 6.080 | 5.860 | 6.070 | 4,465 | +0.30(+5.20%) |
Apr 13, 2022 | 5.780 | 6.080 | 5.295 | 5.770 | 19,138 | +0.07(+1.23%) |
Apr 12, 2022 | 5.680 | 5.750 | 5.600 | 5.700 | 3,307 | +0.34(+6.34%) |
Apr 11, 2022 | 5.540 | 5.680 | 5.360 | 5.360 | 7,827 | +0.08(+1.52%) |
Apr 08, 2022 | 5.650 | 5.680 | 5.280 | 5.280 | 8,001 | -0.32(-5.71%) |
Apr 07, 2022 | 5.260 | 5.600 | 5.260 | 5.600 | 7,339 | +0.40(+7.69%) |
Apr 06, 2022 | 5.120 | 5.230 | 5.000 | 5.200 | 10,656 | +0.02(+0.39%) |
Apr 05, 2022 | 5.160 | 5.250 | 5.000 | 5.180 | 15,437 | +0.06(+1.17%) |
Apr 04, 2022 | 5.150 | 5.190 | 4.810 | 5.120 | 9,358 | -0.07(-1.35%) |
Apr 01, 2022 | 5.177 | 5.200 | 5.011 | 5.190 | 3,811 | -0.01(-0.19%) |
Mar 31, 2022 | 4.800 | 5.210 | 4.800 | 5.200 | 36,569 | +0.41(+8.47%) |
Mar 30, 2022 | 4.728 | 4.880 | 4.620 | 4.794 | 7,146 | +0.08(+1.79%) |
Mar 29, 2022 | 4.530 | 4.850 | 4.470 | 4.710 | 115,368 | +0.12(+2.61%) |
Mar 28, 2022 | 4.900 | 6.240 | 4.590 | 4.590 | 76,369 | +0.08(+1.77%) |
Mar 25, 2022 | 5.310 | 5.310 | 4.510 | 4.510 | 40,433 | -0.75(-14.26%) |
Mar 24, 2022 | 5.330 | 5.330 | 5.260 | 5.260 | 1,495 | +0.00(+0.00%) |
Mar 23, 2022 | 5.550 | 5.730 | 5.260 | 5.260 | 22,768 | -0.23(-4.19%) |
Mar 22, 2022 | 5.650 | 6.230 | 5.320 | 5.490 | 30,069 | +0.07(+1.29%) |
Mar 21, 2022 | 5.610 | 5.750 | 5.390 | 5.420 | 6,361 | -0.33(-5.74%) |
Mar 18, 2022 | 6.050 | 6.580 | 5.540 | 5.750 | 23,152 | +0.05(+0.88%) |
Mar 17, 2022 | 5.660 | 5.970 | 5.320 | 5.700 | 5,729 | -0.32(-5.32%) |
Mar 16, 2022 | 5.260 | 6.100 | 5.260 | 6.020 | 3,486 | +0.72(+13.58%) |
Mar 15, 2022 | 5.260 | 5.490 | 5.260 | 5.300 | 32,320 | +0.04(+0.76%) |
Mar 14, 2022 | 5.830 | 5.840 | 5.260 | 5.260 | 19,891 | +0.00(+0.00%) |
Mar 11, 2022 | 5.300 | 5.430 | 5.260 | 5.260 | 14,474 | +0.00(+0.00%) |
Mar 10, 2022 | 5.260 | 5.410 | 5.260 | 5.260 | 16,151 | +0.00(+0.00%) |
Mar 09, 2022 | 5.260 | 5.644 | 5.260 | 5.260 | 16,638 | -0.01(-0.19%) |
Mar 08, 2022 | 5.260 | 5.980 | 5.260 | 5.270 | 27,056 | +0.01(+0.19%) |
Mar 07, 2022 | 6.000 | 6.000 | 5.020 | 5.260 | 39,031 | -0.49(-8.52%) |
Mar 04, 2022 | 6.100 | 6.330 | 5.725 | 5.750 | 10,646 | -0.57(-9.02%) |
Mar 03, 2022 | 6.510 | 6.650 | 6.310 | 6.320 | 7,578 | -0.66(-9.41%) |
Mar 02, 2022 | 6.770 | 6.990 | 6.770 | 6.976 | 2,629 | +0.21(+3.05%) |