Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.000 | 4.016 | 4.000 | 4.016 | 1,006 | -0.15(-3.69%) |
May 27, 2022 | 4.490 | 4.520 | 4.170 | 4.170 | 1,928 | -0.35(-7.74%) |
May 26, 2022 | 4.420 | 4.540 | 4.060 | 4.520 | 4,745 | +0.30(+7.24%) |
May 25, 2022 | 4.200 | 4.215 | 4.200 | 4.215 | 480 | +0.05(+1.32%) |
May 24, 2022 | 4.220 | 4.230 | 4.160 | 4.160 | 3,015 | -0.09(-2.12%) |
May 23, 2022 | 4.170 | 4.250 | 4.170 | 4.250 | 495 | +0.00(+0.00%) |
May 20, 2022 | 4.250 | 4.250 | 4.250 | 4.250 | 1,139 | -0.10(-2.30%) |
May 19, 2022 | 4.080 | 4.400 | 4.060 | 4.350 | 4,090 | +0.04(+0.93%) |
May 18, 2022 | 4.600 | 4.610 | 4.250 | 4.310 | 22,453 | -0.32(-6.91%) |
May 17, 2022 | 4.270 | 4.630 | 4.260 | 4.630 | 4,277 | +0.43(+10.24%) |
May 16, 2022 | 3.990 | 4.320 | 3.775 | 4.200 | 2,011 | +0.26(+6.60%) |
May 13, 2022 | 4.000 | 4.000 | 3.780 | 3.940 | 4,607 | +0.14(+3.68%) |
May 12, 2022 | 4.010 | 4.080 | 3.661 | 3.800 | 18,871 | -0.20(-5.00%) |
May 11, 2022 | 3.970 | 4.000 | 3.920 | 4.000 | 1,615 | +0.00(+0.00%) |
May 10, 2022 | 3.910 | 4.118 | 3.910 | 4.000 | 5,203 | -0.10(-2.44%) |
May 09, 2022 | 4.160 | 4.160 | 3.837 | 4.100 | 2,051 | -0.08(-2.03%) |
May 06, 2022 | 4.160 | 4.290 | 3.948 | 4.185 | 2,863 | -0.11(-2.45%) |
May 05, 2022 | 4.330 | 4.368 | 4.000 | 4.290 | 21,492 | -0.01(-0.23%) |
May 04, 2022 | 4.510 | 4.520 | 4.120 | 4.300 | 16,340 | -0.20(-4.44%) |
May 03, 2022 | 4.470 | 4.866 | 4.460 | 4.500 | 5,815 | -0.01(-0.22%) |
May 02, 2022 | 4.840 | 4.840 | 4.510 | 4.510 | 1,934 | -0.11(-2.28%) |
Apr 29, 2022 | 4.440 | 4.615 | 4.440 | 4.615 | 1,674 | +0.25(+5.85%) |
Apr 28, 2022 | 4.298 | 4.580 | 4.298 | 4.360 | 1,408 | -0.06(-1.36%) |
Apr 27, 2022 | 4.200 | 4.420 | 4.150 | 4.420 | 8,437 | +0.22(+5.24%) |
Apr 26, 2022 | 4.440 | 4.500 | 4.100 | 4.200 | 4,612 | -0.48(-10.26%) |
Apr 25, 2022 | 4.500 | 4.680 | 4.290 | 4.680 | 8,835 | +0.39(+9.09%) |
Apr 22, 2022 | 4.530 | 4.690 | 4.290 | 4.290 | 3,005 | -0.11(-2.50%) |
Apr 21, 2022 | 4.500 | 4.750 | 4.369 | 4.400 | 5,206 | -0.15(-3.35%) |
Apr 20, 2022 | 4.583 | 4.736 | 4.410 | 4.553 | 5,726 | -0.35(-7.10%) |
Apr 19, 2022 | 5.168 | 5.168 | 4.901 | 4.901 | 3,611 | +0.00(+0.01%) |
Apr 18, 2022 | 5.048 | 5.163 | 4.869 | 4.900 | 2,195 | -0.13(-2.58%) |
Apr 14, 2022 | 5.100 | 5.250 | 5.013 | 5.030 | 5,884 | -0.08(-1.62%) |
Apr 13, 2022 | 4.990 | 5.300 | 4.990 | 5.113 | 10,993 | +0.04(+0.84%) |
Apr 12, 2022 | 5.289 | 5.289 | 5.000 | 5.070 | 7,836 | -0.04(-0.78%) |
Apr 11, 2022 | 5.000 | 5.177 | 5.000 | 5.110 | 11,025 | +0.11(+2.20%) |
Apr 08, 2022 | 5.500 | 5.790 | 5.000 | 5.000 | 16,768 | +0.00(+0.00%) |
Apr 07, 2022 | 5.050 | 5.360 | 5.000 | 5.000 | 14,535 | -0.05(-0.99%) |
Apr 06, 2022 | 5.380 | 5.380 | 5.013 | 5.050 | 5,011 | -0.32(-5.96%) |
Apr 05, 2022 | 5.620 | 5.760 | 5.300 | 5.370 | 7,359 | -0.03(-0.56%) |
Apr 04, 2022 | 5.600 | 5.786 | 5.110 | 5.400 | 30,582 | +0.30(+5.88%) |
Apr 01, 2022 | 4.900 | 5.290 | 4.900 | 5.100 | 6,185 | +0.21(+4.29%) |
Mar 31, 2022 | 5.100 | 5.100 | 4.890 | 4.890 | 2,633 | -0.46(-8.60%) |
Mar 30, 2022 | 5.400 | 5.400 | 5.110 | 5.350 | 1,981 | -0.01(-0.19%) |
Mar 29, 2022 | 5.268 | 5.435 | 5.268 | 5.360 | 2,246 | +0.11(+2.10%) |
Mar 28, 2022 | 5.060 | 5.250 | 5.060 | 5.250 | 2,931 | +0.06(+1.16%) |
Mar 25, 2022 | 5.450 | 5.450 | 5.110 | 5.190 | 2,377 | -0.17(-3.17%) |
Mar 24, 2022 | 5.110 | 5.605 | 5.110 | 5.360 | 15,262 | +0.25(+4.89%) |
Mar 23, 2022 | 4.920 | 5.110 | 4.920 | 5.110 | 1,234 | -0.18(-3.40%) |
Mar 22, 2022 | 5.290 | 5.290 | 5.000 | 5.290 | 10,574 | +0.26(+5.17%) |
Mar 21, 2022 | 5.340 | 5.350 | 4.760 | 5.030 | 52,422 | -0.28(-5.27%) |
Mar 18, 2022 | 4.140 | 5.310 | 3.790 | 5.310 | 43,416 | +0.80(+17.74%) |
Mar 17, 2022 | 3.880 | 4.680 | 3.784 | 4.510 | 16,906 | +0.23(+5.37%) |
Mar 16, 2022 | 4.000 | 4.280 | 3.960 | 4.280 | 19,557 | +0.38(+9.74%) |
Mar 15, 2022 | 3.754 | 4.125 | 3.750 | 3.900 | 3,895 | +0.00(+0.00%) |
Mar 14, 2022 | 4.130 | 4.303 | 3.900 | 3.900 | 4,056 | -0.06(-1.52%) |
Mar 11, 2022 | 4.290 | 4.321 | 3.900 | 3.960 | 21,363 | -0.44(-10.00%) |
Mar 10, 2022 | 4.460 | 4.490 | 4.346 | 4.400 | 3,846 | +0.00(+0.00%) |
Mar 09, 2022 | 4.300 | 4.480 | 4.292 | 4.400 | 21,292 | +0.13(+3.04%) |
Mar 08, 2022 | 4.260 | 4.390 | 4.200 | 4.270 | 12,653 | +0.07(+1.67%) |
Mar 07, 2022 | 5.020 | 5.280 | 3.850 | 4.200 | 37,527 | -0.81(-16.17%) |
Mar 04, 2022 | 5.080 | 5.690 | 5.000 | 5.010 | 11,821 | -0.15(-2.91%) |
Mar 03, 2022 | 5.350 | 5.350 | 5.090 | 5.160 | 2,500 | -0.09(-1.71%) |
Mar 02, 2022 | 5.510 | 5.510 | 5.250 | 5.250 | 2,487 | +0.02(+0.38%) |