Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.350 | 3.440 | 3.220 | 3.310 | 411,141 | -0.02(-0.60%) |
May 27, 2022 | 3.080 | 3.380 | 3.020 | 3.330 | 152,193 | +0.23(+7.42%) |
May 26, 2022 | 3.190 | 3.260 | 3.030 | 3.100 | 159,076 | -0.09(-2.82%) |
May 25, 2022 | 3.120 | 3.220 | 2.900 | 3.190 | 225,958 | +0.06(+1.92%) |
May 24, 2022 | 3.250 | 3.300 | 3.030 | 3.130 | 179,288 | -0.12(-3.69%) |
May 23, 2022 | 3.190 | 3.370 | 3.100 | 3.250 | 219,612 | +0.07(+2.20%) |
May 20, 2022 | 3.220 | 3.310 | 3.010 | 3.180 | 229,670 | -0.02(-0.78%) |
May 19, 2022 | 3.440 | 3.500 | 3.180 | 3.205 | 317,408 | -0.27(-7.90%) |
May 18, 2022 | 4.130 | 4.140 | 3.470 | 3.480 | 231,807 | -0.79(-18.50%) |
May 17, 2022 | 4.090 | 4.320 | 4.090 | 4.270 | 164,084 | +0.28(+7.02%) |
May 16, 2022 | 4.020 | 4.290 | 3.950 | 3.990 | 154,139 | -0.09(-2.21%) |
May 13, 2022 | 4.050 | 4.340 | 3.930 | 4.080 | 436,315 | +0.15(+3.82%) |
May 12, 2022 | 3.520 | 4.015 | 3.410 | 3.930 | 319,150 | +0.34(+9.47%) |
May 11, 2022 | 4.240 | 4.350 | 3.470 | 3.590 | 425,921 | -0.72(-16.71%) |
May 10, 2022 | 4.360 | 4.580 | 4.120 | 4.310 | 316,120 | -0.06(-1.37%) |
May 09, 2022 | 4.350 | 4.560 | 4.260 | 4.370 | 391,965 | -0.08(-1.80%) |
May 06, 2022 | 4.640 | 4.640 | 4.290 | 4.450 | 224,525 | -0.13(-2.84%) |
May 05, 2022 | 4.630 | 4.770 | 4.490 | 4.580 | 529,434 | -0.18(-3.78%) |
May 04, 2022 | 4.640 | 4.790 | 4.330 | 4.760 | 332,034 | +0.12(+2.59%) |
May 03, 2022 | 4.590 | 4.690 | 4.460 | 4.640 | 196,818 | +0.03(+0.65%) |
May 02, 2022 | 4.290 | 4.680 | 4.240 | 4.610 | 278,599 | +0.32(+7.46%) |
Apr 29, 2022 | 4.280 | 4.520 | 4.280 | 4.290 | 203,280 | -0.06(-1.38%) |
Apr 28, 2022 | 4.340 | 4.500 | 4.110 | 4.350 | 222,952 | +0.02(+0.46%) |
Apr 27, 2022 | 4.460 | 4.700 | 4.310 | 4.330 | 346,843 | -0.14(-3.13%) |
Apr 26, 2022 | 4.580 | 4.610 | 4.380 | 4.470 | 434,165 | -0.12(-2.61%) |
Apr 25, 2022 | 4.690 | 4.740 | 3.630 | 4.590 | 1,216,909 | -0.09(-1.92%) |
Apr 22, 2022 | 4.530 | 4.750 | 4.470 | 4.680 | 205,284 | +0.16(+3.54%) |
Apr 21, 2022 | 4.940 | 5.110 | 4.445 | 4.520 | 237,420 | -0.32(-6.61%) |
Apr 20, 2022 | 5.110 | 5.280 | 4.820 | 4.840 | 189,635 | -0.25(-4.91%) |
Apr 19, 2022 | 5.060 | 5.280 | 5.000 | 5.090 | 130,112 | -0.02(-0.39%) |
Apr 18, 2022 | 5.060 | 5.260 | 4.910 | 5.110 | 258,217 | +0.00(+0.00%) |
Apr 14, 2022 | 5.360 | 5.500 | 4.975 | 5.110 | 478,689 | -0.38(-6.92%) |
Apr 13, 2022 | 5.270 | 5.540 | 4.970 | 5.490 | 259,236 | +0.32(+6.19%) |
Apr 12, 2022 | 5.470 | 5.470 | 5.095 | 5.170 | 309,891 | -0.24(-4.35%) |
Apr 11, 2022 | 6.020 | 6.040 | 5.400 | 5.405 | 393,864 | -0.73(-11.97%) |
Apr 08, 2022 | 6.660 | 6.920 | 6.100 | 6.140 | 305,836 | -0.57(-8.49%) |
Apr 07, 2022 | 6.800 | 6.800 | 6.520 | 6.710 | 310,326 | +0.09(+1.36%) |
Apr 06, 2022 | 7.000 | 7.040 | 6.268 | 6.620 | 482,984 | -0.47(-6.63%) |
Apr 05, 2022 | 7.760 | 7.940 | 7.000 | 7.090 | 341,122 | -0.56(-7.32%) |
Apr 04, 2022 | 7.740 | 7.980 | 7.590 | 7.650 | 319,455 | +0.01(+0.13%) |
Apr 01, 2022 | 7.550 | 7.725 | 7.270 | 7.640 | 490,861 | +0.12(+1.60%) |
Mar 31, 2022 | 7.490 | 7.740 | 7.350 | 7.520 | 346,258 | +0.03(+0.40%) |
Mar 30, 2022 | 7.460 | 8.000 | 7.360 | 7.490 | 435,842 | -0.01(-0.13%) |
Mar 29, 2022 | 7.260 | 7.630 | 7.260 | 7.500 | 193,715 | +0.38(+5.34%) |
Mar 28, 2022 | 7.190 | 7.360 | 6.800 | 7.120 | 165,595 | -0.04(-0.56%) |
Mar 25, 2022 | 7.680 | 7.700 | 7.130 | 7.160 | 149,407 | -0.45(-5.91%) |
Mar 24, 2022 | 7.770 | 7.770 | 7.297 | 7.610 | 121,356 | +0.06(+0.79%) |
Mar 23, 2022 | 7.630 | 7.940 | 7.500 | 7.550 | 187,349 | -0.20(-2.58%) |
Mar 22, 2022 | 7.470 | 7.820 | 7.315 | 7.750 | 399,457 | +0.26(+3.47%) |
Mar 21, 2022 | 7.900 | 8.020 | 7.395 | 7.490 | 728,480 | -0.30(-3.85%) |
Mar 18, 2022 | 7.420 | 8.020 | 7.340 | 7.790 | 464,915 | +0.24(+3.18%) |
Mar 17, 2022 | 6.800 | 7.590 | 6.680 | 7.550 | 386,812 | +0.69(+10.06%) |
Mar 16, 2022 | 6.210 | 6.900 | 6.210 | 6.860 | 430,748 | +0.73(+11.91%) |
Mar 15, 2022 | 5.780 | 6.145 | 5.740 | 6.130 | 805,517 | +0.37(+6.42%) |
Mar 14, 2022 | 5.990 | 6.080 | 5.590 | 5.760 | 556,486 | -0.26(-4.32%) |
Mar 11, 2022 | 6.160 | 6.270 | 5.930 | 6.020 | 282,286 | -0.10(-1.63%) |
Mar 10, 2022 | 6.110 | 6.190 | 5.925 | 6.120 | 244,920 | -0.18(-2.86%) |
Mar 09, 2022 | 5.930 | 6.320 | 5.800 | 6.300 | 224,667 | +0.50(+8.62%) |
Mar 08, 2022 | 5.810 | 6.122 | 5.638 | 5.800 | 311,518 | -0.04(-0.68%) |
Mar 07, 2022 | 5.630 | 5.960 | 5.580 | 5.840 | 267,287 | +0.21(+3.73%) |
Mar 04, 2022 | 5.610 | 5.898 | 5.500 | 5.630 | 545,366 | -0.11(-1.92%) |
Mar 03, 2022 | 6.130 | 6.130 | 5.450 | 5.740 | 1,164,276 | -0.07(-1.20%) |
Mar 02, 2022 | 6.130 | 6.260 | 5.770 | 5.810 | 187,450 | -0.31(-5.07%) |