Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.740 | 3.990 | 3.600 | 3.810 | 633,248 | +0.07(+1.87%) |
May 27, 2022 | 3.840 | 3.880 | 3.610 | 3.740 | 726,571 | -0.09(-2.35%) |
May 26, 2022 | 3.860 | 3.990 | 3.800 | 3.830 | 378,487 | -0.01(-0.26%) |
May 25, 2022 | 4.000 | 4.000 | 3.840 | 3.840 | 306,496 | -0.08(-2.04%) |
May 24, 2022 | 4.120 | 4.300 | 3.797 | 3.920 | 496,635 | -0.22(-5.31%) |
May 23, 2022 | 4.210 | 4.220 | 4.080 | 4.140 | 266,654 | +0.05(+1.22%) |
May 20, 2022 | 3.990 | 4.200 | 3.878 | 4.090 | 329,821 | +0.11(+2.76%) |
May 19, 2022 | 3.990 | 4.030 | 3.840 | 3.980 | 436,508 | +0.12(+3.11%) |
May 18, 2022 | 3.990 | 4.070 | 3.800 | 3.860 | 554,138 | -0.04(-1.03%) |
May 17, 2022 | 3.973 | 4.100 | 3.900 | 3.900 | 328,359 | -0.04(-0.89%) |
May 16, 2022 | 4.190 | 4.190 | 3.850 | 3.935 | 304,310 | +0.04(+1.10%) |
May 13, 2022 | 3.950 | 4.111 | 3.850 | 3.892 | 374,339 | -0.02(-0.46%) |
May 12, 2022 | 3.880 | 4.070 | 3.850 | 3.910 | 559,890 | -0.06(-1.51%) |
May 11, 2022 | 3.900 | 4.240 | 3.868 | 3.970 | 437,311 | -0.13(-3.17%) |
May 10, 2022 | 4.050 | 4.190 | 3.898 | 4.100 | 592,760 | +0.06(+1.49%) |
May 09, 2022 | 4.300 | 4.300 | 3.980 | 4.040 | 454,193 | -0.30(-6.91%) |
May 06, 2022 | 3.920 | 4.340 | 3.820 | 4.340 | 891,364 | +0.21(+5.02%) |
May 05, 2022 | 4.200 | 4.250 | 4.020 | 4.133 | 663,301 | -0.08(-1.84%) |
May 04, 2022 | 4.220 | 4.414 | 4.050 | 4.210 | 611,825 | -0.08(-1.86%) |
May 03, 2022 | 4.500 | 4.750 | 4.200 | 4.290 | 551,967 | -0.21(-4.67%) |
May 02, 2022 | 4.350 | 4.690 | 4.280 | 4.500 | 507,292 | +0.10(+2.27%) |
Apr 29, 2022 | 4.600 | 4.750 | 4.360 | 4.400 | 572,608 | -0.25(-5.38%) |
Apr 28, 2022 | 4.930 | 5.030 | 4.520 | 4.650 | 965,260 | -0.20(-4.12%) |
Apr 27, 2022 | 5.200 | 5.230 | 4.850 | 4.850 | 960,047 | -0.35(-6.67%) |
Apr 26, 2022 | 5.200 | 5.290 | 5.090 | 5.197 | 576,866 | +0.05(+0.91%) |
Apr 25, 2022 | 5.350 | 5.350 | 5.150 | 5.150 | 661,838 | -0.19(-3.65%) |
Apr 22, 2022 | 5.400 | 5.400 | 5.250 | 5.345 | 309,321 | -0.02(-0.28%) |
Apr 21, 2022 | 5.520 | 5.588 | 5.255 | 5.360 | 479,837 | -0.14(-2.54%) |
Apr 20, 2022 | 5.410 | 5.570 | 5.360 | 5.500 | 197,173 | -0.04(-0.72%) |
Apr 19, 2022 | 5.180 | 5.540 | 5.180 | 5.540 | 334,647 | +0.05(+0.87%) |
Apr 18, 2022 | 5.350 | 5.740 | 5.170 | 5.492 | 869,895 | +0.12(+2.18%) |
Apr 14, 2022 | 5.450 | 5.575 | 5.338 | 5.375 | 390,935 | -0.08(-1.55%) |
Apr 13, 2022 | 5.610 | 5.610 | 5.410 | 5.460 | 548,807 | -0.05(-0.91%) |
Apr 12, 2022 | 5.700 | 5.790 | 5.490 | 5.510 | 747,454 | -0.17(-3.08%) |
Apr 11, 2022 | 5.620 | 5.830 | 5.494 | 5.685 | 680,057 | +0.08(+1.52%) |
Apr 08, 2022 | 6.000 | 6.050 | 5.530 | 5.600 | 709,963 | -0.27(-4.60%) |
Apr 07, 2022 | 5.770 | 5.870 | 5.510 | 5.870 | 590,130 | +0.10(+1.73%) |
Apr 06, 2022 | 6.160 | 6.160 | 5.550 | 5.770 | 878,548 | -0.11(-1.87%) |
Apr 05, 2022 | 6.300 | 6.300 | 5.800 | 5.880 | 560,487 | -0.22(-3.56%) |
Apr 04, 2022 | 6.250 | 6.580 | 6.030 | 6.097 | 319,716 | -0.14(-2.32%) |
Apr 01, 2022 | 6.050 | 6.250 | 6.030 | 6.242 | 613,626 | +0.24(+3.95%) |
Mar 31, 2022 | 6.190 | 6.190 | 5.800 | 6.005 | 434,897 | -0.00(-0.08%) |
Mar 30, 2022 | 6.031 | 6.150 | 5.900 | 6.010 | 639,200 | +0.02(+0.33%) |
Mar 29, 2022 | 5.950 | 6.100 | 5.950 | 5.990 | 513,148 | +0.04(+0.67%) |
Mar 28, 2022 | 6.000 | 6.140 | 5.849 | 5.950 | 706,517 | -0.07(-1.16%) |
Mar 25, 2022 | 6.010 | 6.430 | 5.941 | 6.020 | 1,643,964 | +0.20(+3.44%) |
Mar 24, 2022 | 6.590 | 6.590 | 5.690 | 5.820 | 1,927,566 | -0.22(-3.63%) |
Mar 23, 2022 | 6.750 | 6.750 | 6.030 | 6.040 | 1,286,559 | -0.49(-7.51%) |
Mar 22, 2022 | 6.360 | 6.590 | 6.250 | 6.530 | 307,302 | +0.17(+2.67%) |
Mar 21, 2022 | 6.500 | 6.610 | 6.030 | 6.360 | 340,840 | +0.00(+0.06%) |
Mar 18, 2022 | 6.000 | 6.580 | 5.700 | 6.356 | 401,544 | +0.41(+6.82%) |
Mar 17, 2022 | 5.705 | 6.010 | 5.640 | 5.950 | 344,602 | +0.24(+4.20%) |
Mar 16, 2022 | 5.700 | 5.899 | 5.510 | 5.710 | 321,634 | +0.11(+1.96%) |
Mar 15, 2022 | 5.290 | 5.680 | 5.290 | 5.600 | 310,046 | +0.06(+1.08%) |
Mar 14, 2022 | 5.650 | 5.900 | 5.280 | 5.540 | 506,824 | +0.00(+0.00%) |
Mar 11, 2022 | 5.350 | 5.990 | 5.350 | 5.540 | 207,023 | -0.11(-1.95%) |
Mar 10, 2022 | 5.650 | 5.677 | 5.492 | 5.650 | 286,580 | +0.00(+0.00%) |
Mar 09, 2022 | 5.500 | 5.990 | 5.500 | 5.650 | 337,255 | -0.01(-0.18%) |
Mar 08, 2022 | 5.500 | 5.855 | 5.300 | 5.660 | 612,243 | +0.15(+2.67%) |
Mar 07, 2022 | 5.670 | 5.910 | 5.380 | 5.513 | 899,259 | -0.48(-8.00%) |
Mar 04, 2022 | 5.820 | 6.210 | 5.750 | 5.992 | 699,130 | -0.08(-1.28%) |
Mar 03, 2022 | 6.210 | 6.400 | 5.980 | 6.070 | 517,629 | -0.25(-3.96%) |
Mar 02, 2022 | 6.410 | 6.824 | 6.300 | 6.320 | 354,047 | -0.49(-7.20%) |