Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.420 | 3.600 | 3.230 | 3.600 | 7,479 | +0.26(+7.78%) |
May 27, 2022 | 3.278 | 3.583 | 3.200 | 3.340 | 7,039 | +0.16(+5.11%) |
May 26, 2022 | 3.090 | 3.300 | 3.010 | 3.178 | 4,514 | +0.01(+0.24%) |
May 25, 2022 | 3.240 | 3.240 | 2.892 | 3.170 | 2,577 | -0.09(-2.76%) |
May 24, 2022 | 3.270 | 3.350 | 2.900 | 3.260 | 8,070 | +0.26(+8.67%) |
May 23, 2022 | 2.920 | 3.350 | 2.800 | 3.000 | 29,700 | -0.02(-0.72%) |
May 20, 2022 | 2.650 | 3.080 | 2.650 | 3.022 | 4,107 | +0.04(+1.41%) |
May 19, 2022 | 2.700 | 3.000 | 2.700 | 2.980 | 7,542 | +0.28(+10.37%) |
May 18, 2022 | 3.010 | 3.060 | 2.614 | 2.700 | 21,209 | -0.64(-19.16%) |
May 17, 2022 | 3.200 | 3.340 | 3.160 | 3.340 | 7,629 | +0.14(+4.37%) |
May 16, 2022 | 3.030 | 3.380 | 3.010 | 3.200 | 5,412 | +0.11(+3.56%) |
May 13, 2022 | 3.050 | 3.150 | 3.000 | 3.090 | 6,003 | +0.06(+1.98%) |
May 12, 2022 | 3.220 | 3.310 | 3.000 | 3.030 | 15,391 | -0.23(-7.06%) |
May 11, 2022 | 3.770 | 3.780 | 3.220 | 3.260 | 15,077 | -0.26(-7.42%) |
May 10, 2022 | 3.470 | 3.521 | 3.220 | 3.521 | 4,534 | +0.23(+7.03%) |
May 09, 2022 | 3.480 | 3.640 | 3.130 | 3.290 | 27,154 | -0.64(-16.35%) |
May 06, 2022 | 3.524 | 4.250 | 3.520 | 3.933 | 9,241 | +0.22(+6.01%) |
May 05, 2022 | 4.260 | 4.260 | 3.601 | 3.710 | 12,734 | -0.31(-7.71%) |
May 04, 2022 | 4.060 | 4.400 | 3.729 | 4.020 | 9,031 | -0.19(-4.51%) |
May 03, 2022 | 4.220 | 4.360 | 4.120 | 4.210 | 4,112 | +0.02(+0.47%) |
May 02, 2022 | 3.780 | 4.400 | 3.780 | 4.190 | 21,025 | +0.33(+8.55%) |
Apr 29, 2022 | 3.320 | 4.460 | 3.300 | 3.860 | 104,553 | +0.30(+8.43%) |
Apr 28, 2022 | 3.540 | 3.610 | 3.450 | 3.560 | 11,808 | +0.02(+0.56%) |
Apr 27, 2022 | 3.800 | 3.800 | 3.440 | 3.540 | 10,709 | -0.25(-6.60%) |
Apr 26, 2022 | 3.890 | 3.897 | 3.510 | 3.790 | 49,657 | -0.11(-2.82%) |
Apr 25, 2022 | 4.430 | 4.430 | 3.900 | 3.900 | 22,949 | -0.66(-14.47%) |
Apr 22, 2022 | 3.840 | 5.190 | 3.820 | 4.560 | 185,932 | -0.64(-12.31%) |
Apr 21, 2022 | 4.980 | 5.200 | 4.226 | 5.200 | 66,240 | +0.19(+3.71%) |
Apr 20, 2022 | 4.992 | 5.254 | 4.720 | 5.014 | 16,836 | -0.09(-1.69%) |
Apr 19, 2022 | 4.562 | 5.100 | 4.560 | 5.100 | 10,206 | +0.50(+10.87%) |
Apr 18, 2022 | 5.000 | 4.968 | 4.560 | 4.600 | 10,991 | -0.38(-7.70%) |
Apr 14, 2022 | 5.156 | 5.180 | 4.670 | 4.984 | 7,560 | +0.07(+1.47%) |
Apr 13, 2022 | 5.040 | 5.318 | 4.862 | 4.912 | 4,221 | -0.23(-4.55%) |
Apr 12, 2022 | 5.138 | 5.306 | 4.860 | 5.146 | 20,781 | +0.21(+4.17%) |
Apr 11, 2022 | 5.600 | 5.676 | 4.512 | 4.940 | 28,353 | -0.76(-13.33%) |
Apr 08, 2022 | 5.600 | 5.700 | 5.000 | 5.700 | 9,492 | +0.14(+2.52%) |
Apr 07, 2022 | 5.480 | 5.600 | 5.362 | 5.560 | 13,720 | +0.26(+4.87%) |
Apr 06, 2022 | 5.556 | 5.580 | 5.100 | 5.302 | 54,575 | -0.18(-3.35%) |
Apr 05, 2022 | 5.980 | 6.000 | 5.400 | 5.486 | 19,257 | -0.45(-7.64%) |
Apr 04, 2022 | 6.200 | 6.178 | 5.864 | 5.940 | 7,098 | -0.06(-1.00%) |
Apr 01, 2022 | 6.590 | 7.232 | 5.760 | 6.000 | 27,916 | -0.50(-7.69%) |
Mar 31, 2022 | 7.200 | 7.578 | 6.296 | 6.500 | 11,285 | -0.68(-9.47%) |
Mar 30, 2022 | 6.690 | 8.200 | 6.690 | 7.180 | 36,486 | +0.40(+5.90%) |
Mar 29, 2022 | 6.400 | 7.134 | 6.400 | 6.780 | 32,979 | +0.75(+12.40%) |
Mar 28, 2022 | 6.400 | 6.578 | 6.032 | 6.032 | 20,432 | -0.00(-0.03%) |
Mar 25, 2022 | 6.600 | 6.600 | 6.000 | 6.034 | 35,916 | -0.37(-5.72%) |
Mar 24, 2022 | 6.400 | 6.780 | 6.100 | 6.400 | 35,365 | +0.10(+1.59%) |
Mar 23, 2022 | 6.000 | 6.780 | 5.880 | 6.300 | 39,166 | +0.18(+2.94%) |
Mar 22, 2022 | 5.600 | 6.400 | 5.454 | 6.120 | 76,296 | +0.60(+10.87%) |
Mar 21, 2022 | 5.832 | 5.960 | 5.422 | 5.520 | 53,758 | -0.62(-10.07%) |
Mar 18, 2022 | 5.624 | 6.500 | 5.200 | 6.138 | 246,190 | +1.09(+21.59%) |
Mar 17, 2022 | 5.300 | 5.600 | 4.630 | 5.048 | 114,976 | -0.11(-2.17%) |
Mar 16, 2022 | 6.000 | 6.000 | 4.650 | 5.160 | 90,626 | +0.28(+5.74%) |
Mar 15, 2022 | 4.978 | 5.000 | 4.482 | 4.880 | 94,765 | +0.38(+8.35%) |
Mar 14, 2022 | 6.600 | 6.600 | 4.252 | 4.504 | 56,746 | -2.15(-32.33%) |
Mar 11, 2022 | 7.500 | 7.500 | 6.002 | 6.656 | 17,972 | -0.74(-10.05%) |
Mar 10, 2022 | 8.000 | 8.000 | 7.200 | 7.400 | 17,702 | -0.60(-7.50%) |
Mar 09, 2022 | 8.500 | 8.500 | 7.700 | 8.000 | 2,177 | +0.08(+1.01%) |
Mar 08, 2022 | 7.600 | 8.560 | 7.600 | 7.920 | 1,331 | +0.30(+3.91%) |
Mar 07, 2022 | 9.312 | 9.312 | 7.600 | 7.622 | 3,739 | -0.72(-8.61%) |
Mar 04, 2022 | 8.400 | 8.706 | 7.600 | 8.340 | 5,051 | -0.02(-0.26%) |
Mar 03, 2022 | 8.832 | 8.902 | 8.222 | 8.362 | 3,666 | -0.55(-6.13%) |
Mar 02, 2022 | 8.550 | 9.500 | 8.550 | 8.908 | 2,942 | +0.11(+1.30%) |