Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.000 | 4.180 | 3.590 | 3.595 | 356,405 | -0.60(-14.40%) |
May 27, 2022 | 4.210 | 4.330 | 4.170 | 4.200 | 105,663 | -0.02(-0.47%) |
May 26, 2022 | 4.070 | 4.360 | 4.050 | 4.220 | 156,465 | +0.09(+2.18%) |
May 25, 2022 | 4.150 | 4.340 | 4.005 | 4.130 | 77,100 | -0.01(-0.24%) |
May 24, 2022 | 4.150 | 4.540 | 3.980 | 4.140 | 170,100 | +0.00(+0.00%) |
May 23, 2022 | 4.390 | 4.580 | 4.100 | 4.140 | 126,304 | -0.23(-5.26%) |
May 20, 2022 | 4.000 | 4.490 | 3.936 | 4.370 | 135,273 | +0.35(+8.71%) |
May 19, 2022 | 3.840 | 4.120 | 3.728 | 4.020 | 136,215 | +0.21(+5.51%) |
May 18, 2022 | 3.250 | 3.860 | 3.210 | 3.810 | 225,231 | +0.45(+13.39%) |
May 17, 2022 | 3.550 | 3.550 | 3.184 | 3.360 | 285,657 | -0.33(-8.94%) |
May 16, 2022 | 3.760 | 3.870 | 3.610 | 3.690 | 132,037 | -0.07(-1.86%) |
May 13, 2022 | 3.990 | 4.090 | 3.670 | 3.760 | 207,977 | -0.14(-3.59%) |
May 12, 2022 | 4.140 | 4.280 | 3.790 | 3.900 | 224,011 | -0.31(-7.36%) |
May 11, 2022 | 4.010 | 4.280 | 4.000 | 4.210 | 148,258 | +0.13(+3.19%) |
May 10, 2022 | 4.740 | 4.820 | 4.030 | 4.080 | 176,096 | -0.64(-13.56%) |
May 09, 2022 | 4.990 | 4.990 | 4.670 | 4.720 | 132,288 | -0.49(-9.40%) |
May 06, 2022 | 5.300 | 5.500 | 5.040 | 5.210 | 113,211 | -0.06(-1.14%) |
May 05, 2022 | 5.310 | 5.620 | 5.160 | 5.270 | 145,425 | -0.13(-2.41%) |
May 04, 2022 | 4.960 | 5.530 | 4.871 | 5.400 | 169,715 | +0.45(+9.09%) |
May 03, 2022 | 4.730 | 5.020 | 4.690 | 4.950 | 91,085 | +0.11(+2.27%) |
May 02, 2022 | 5.030 | 5.050 | 4.830 | 4.840 | 127,642 | -0.15(-3.01%) |
Apr 29, 2022 | 5.000 | 5.050 | 4.930 | 4.990 | 74,048 | -0.01(-0.20%) |
Apr 28, 2022 | 4.930 | 5.050 | 4.850 | 5.000 | 121,548 | +0.15(+3.09%) |
Apr 27, 2022 | 4.830 | 5.000 | 4.820 | 4.850 | 41,761 | -0.03(-0.61%) |
Apr 26, 2022 | 5.000 | 5.050 | 4.880 | 4.880 | 161,336 | -0.08(-1.61%) |
Apr 25, 2022 | 4.810 | 5.050 | 4.810 | 4.960 | 75,197 | +0.00(+0.00%) |
Apr 22, 2022 | 5.040 | 5.050 | 4.850 | 4.960 | 74,390 | -0.06(-1.20%) |
Apr 21, 2022 | 4.990 | 5.350 | 4.870 | 5.020 | 105,866 | +0.10(+2.03%) |
Apr 20, 2022 | 4.650 | 5.000 | 4.530 | 4.920 | 132,424 | +0.33(+7.19%) |
Apr 19, 2022 | 4.670 | 5.000 | 4.510 | 4.590 | 158,103 | -0.08(-1.71%) |
Apr 18, 2022 | 4.790 | 4.840 | 4.630 | 4.670 | 29,181 | -0.21(-4.30%) |
Apr 14, 2022 | 4.920 | 5.080 | 4.880 | 4.880 | 35,876 | -0.10(-2.01%) |
Apr 13, 2022 | 5.020 | 5.130 | 4.890 | 4.980 | 68,717 | -0.04(-0.80%) |
Apr 12, 2022 | 4.840 | 5.100 | 4.840 | 5.020 | 80,892 | +0.21(+4.37%) |
Apr 11, 2022 | 5.050 | 5.050 | 4.800 | 4.810 | 61,630 | -0.19(-3.80%) |
Apr 08, 2022 | 5.150 | 5.190 | 5.000 | 5.000 | 31,381 | -0.15(-2.91%) |
Apr 07, 2022 | 5.300 | 5.420 | 5.125 | 5.150 | 48,914 | -0.15(-2.83%) |
Apr 06, 2022 | 5.320 | 5.420 | 5.070 | 5.300 | 53,151 | -0.03(-0.56%) |
Apr 05, 2022 | 5.520 | 5.550 | 5.270 | 5.330 | 74,824 | -0.13(-2.38%) |
Apr 04, 2022 | 5.480 | 5.710 | 5.440 | 5.460 | 149,456 | -0.05(-0.91%) |
Apr 01, 2022 | 5.290 | 5.550 | 5.290 | 5.510 | 170,595 | +0.25(+4.75%) |
Mar 31, 2022 | 5.300 | 5.300 | 5.150 | 5.260 | 72,453 | +0.07(+1.35%) |
Mar 30, 2022 | 4.980 | 5.355 | 4.980 | 5.190 | 113,055 | +0.18(+3.59%) |
Mar 29, 2022 | 4.950 | 5.110 | 4.910 | 5.010 | 143,066 | +0.01(+0.20%) |
Mar 28, 2022 | 4.890 | 5.050 | 4.886 | 5.000 | 121,542 | +0.08(+1.63%) |
Mar 25, 2022 | 5.180 | 5.180 | 4.841 | 4.920 | 71,883 | -0.24(-4.65%) |
Mar 24, 2022 | 4.910 | 5.240 | 4.840 | 5.160 | 181,154 | +0.25(+5.09%) |
Mar 23, 2022 | 5.250 | 5.350 | 4.828 | 4.910 | 207,737 | -0.36(-6.83%) |
Mar 22, 2022 | 5.240 | 5.390 | 4.750 | 5.270 | 757,876 | +0.32(+6.46%) |
Mar 21, 2022 | 4.740 | 5.190 | 4.700 | 4.950 | 330,935 | +0.16(+3.34%) |
Mar 18, 2022 | 4.710 | 5.080 | 4.700 | 4.790 | 1,235,194 | +0.08(+1.70%) |
Mar 17, 2022 | 4.610 | 4.840 | 4.590 | 4.710 | 144,857 | +0.04(+0.86%) |
Mar 16, 2022 | 4.710 | 4.890 | 4.560 | 4.670 | 129,584 | +0.03(+0.65%) |
Mar 15, 2022 | 4.360 | 4.700 | 4.360 | 4.640 | 80,215 | +0.20(+4.50%) |
Mar 14, 2022 | 4.420 | 4.790 | 4.330 | 4.440 | 80,789 | -0.06(-1.33%) |
Mar 11, 2022 | 4.390 | 4.800 | 4.390 | 4.500 | 161,226 | +0.11(+2.51%) |
Mar 10, 2022 | 4.260 | 4.700 | 4.150 | 4.390 | 108,563 | +0.14(+3.29%) |
Mar 09, 2022 | 4.340 | 4.685 | 4.150 | 4.250 | 112,051 | +0.05(+1.19%) |
Mar 08, 2022 | 4.070 | 4.620 | 4.030 | 4.200 | 147,198 | +0.08(+1.94%) |
Mar 07, 2022 | 4.430 | 4.610 | 4.040 | 4.120 | 236,048 | -0.36(-8.04%) |
Mar 04, 2022 | 4.430 | 4.520 | 4.320 | 4.480 | 69,486 | -0.05(-1.10%) |
Mar 03, 2022 | 4.400 | 4.620 | 4.362 | 4.530 | 53,745 | +0.17(+3.90%) |
Mar 02, 2022 | 4.400 | 4.580 | 4.305 | 4.360 | 78,251 | -0.11(-2.46%) |