Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.250 | 4.339 | 3.975 | 4.000 | 627,054 | -0.25(-5.88%) |
May 27, 2022 | 3.780 | 4.270 | 3.760 | 4.250 | 712,605 | +0.56(+15.18%) |
May 26, 2022 | 3.500 | 3.790 | 3.480 | 3.690 | 564,133 | +0.24(+6.96%) |
May 25, 2022 | 3.330 | 3.460 | 3.250 | 3.450 | 433,649 | +0.09(+2.68%) |
May 24, 2022 | 3.530 | 3.560 | 3.280 | 3.360 | 520,845 | -0.23(-6.41%) |
May 23, 2022 | 3.690 | 3.751 | 3.490 | 3.590 | 490,948 | -0.09(-2.45%) |
May 20, 2022 | 3.850 | 3.860 | 3.500 | 3.680 | 549,994 | -0.05(-1.34%) |
May 19, 2022 | 3.820 | 3.950 | 3.710 | 3.730 | 537,708 | -0.13(-3.37%) |
May 18, 2022 | 4.010 | 4.130 | 3.841 | 3.860 | 350,111 | -0.19(-4.69%) |
May 17, 2022 | 3.900 | 4.070 | 3.870 | 4.050 | 517,107 | +0.23(+6.02%) |
May 16, 2022 | 3.910 | 3.930 | 3.770 | 3.820 | 498,699 | -0.07(-1.80%) |
May 13, 2022 | 3.710 | 3.915 | 3.680 | 3.890 | 508,889 | +0.25(+6.87%) |
May 12, 2022 | 3.540 | 3.800 | 3.520 | 3.640 | 801,387 | +0.01(+0.28%) |
May 11, 2022 | 3.890 | 3.900 | 3.590 | 3.630 | 1,030,394 | -0.19(-4.97%) |
May 10, 2022 | 4.000 | 4.080 | 3.650 | 3.820 | 745,509 | -0.08(-2.05%) |
May 09, 2022 | 4.180 | 4.260 | 3.870 | 3.900 | 923,457 | -0.39(-9.09%) |
May 06, 2022 | 4.340 | 4.505 | 4.245 | 4.290 | 433,781 | -0.12(-2.72%) |
May 05, 2022 | 4.640 | 4.670 | 4.310 | 4.410 | 688,471 | -0.30(-6.37%) |
May 04, 2022 | 4.470 | 4.750 | 4.290 | 4.710 | 656,765 | +0.20(+4.43%) |
May 03, 2022 | 4.450 | 4.545 | 4.290 | 4.510 | 758,259 | +0.02(+0.45%) |
May 02, 2022 | 4.500 | 4.995 | 4.220 | 4.490 | 1,147,677 | +0.05(+1.13%) |
Apr 29, 2022 | 4.620 | 4.760 | 4.400 | 4.440 | 654,160 | -0.25(-5.33%) |
Apr 28, 2022 | 4.430 | 4.740 | 4.250 | 4.690 | 664,444 | +0.29(+6.59%) |
Apr 27, 2022 | 4.600 | 4.820 | 4.335 | 4.400 | 831,027 | -0.15(-3.30%) |
Apr 26, 2022 | 4.860 | 4.870 | 4.510 | 4.550 | 673,520 | -0.32(-6.57%) |
Apr 25, 2022 | 4.750 | 4.890 | 4.730 | 4.870 | 611,234 | +0.12(+2.53%) |
Apr 22, 2022 | 5.000 | 5.080 | 4.715 | 4.750 | 894,046 | -0.24(-4.81%) |
Apr 21, 2022 | 5.380 | 5.490 | 4.950 | 4.990 | 560,213 | -0.30(-5.67%) |
Apr 20, 2022 | 5.490 | 5.520 | 5.250 | 5.290 | 397,775 | -0.11(-2.04%) |
Apr 19, 2022 | 5.360 | 5.560 | 5.260 | 5.400 | 255,143 | +0.02(+0.37%) |
Apr 18, 2022 | 5.550 | 5.560 | 5.360 | 5.380 | 417,138 | -0.18(-3.24%) |
Apr 14, 2022 | 5.770 | 6.070 | 5.510 | 5.560 | 434,743 | -0.14(-2.46%) |
Apr 13, 2022 | 5.580 | 5.760 | 5.500 | 5.700 | 230,241 | +0.10(+1.79%) |
Apr 12, 2022 | 5.910 | 5.980 | 5.530 | 5.600 | 315,033 | -0.09(-1.58%) |
Apr 11, 2022 | 5.820 | 5.900 | 5.630 | 5.690 | 310,118 | -0.21(-3.56%) |
Apr 08, 2022 | 6.010 | 6.040 | 5.850 | 5.900 | 266,152 | -0.17(-2.80%) |
Apr 07, 2022 | 6.160 | 6.270 | 5.822 | 6.070 | 359,223 | -0.14(-2.25%) |
Apr 06, 2022 | 6.600 | 6.612 | 6.020 | 6.210 | 686,901 | -0.51(-7.59%) |
Apr 05, 2022 | 7.030 | 7.040 | 6.670 | 6.720 | 608,096 | -0.34(-4.82%) |
Apr 04, 2022 | 6.640 | 7.130 | 6.600 | 7.060 | 443,104 | +0.52(+7.95%) |
Apr 01, 2022 | 6.510 | 6.640 | 6.410 | 6.540 | 181,401 | +0.04(+0.62%) |
Mar 31, 2022 | 6.640 | 6.710 | 6.480 | 6.500 | 291,112 | -0.11(-1.66%) |
Mar 30, 2022 | 6.800 | 7.000 | 6.598 | 6.610 | 359,909 | -0.25(-3.64%) |
Mar 29, 2022 | 6.480 | 6.899 | 6.480 | 6.860 | 498,161 | +0.51(+8.03%) |
Mar 28, 2022 | 6.660 | 6.690 | 6.270 | 6.350 | 357,149 | -0.31(-4.65%) |
Mar 25, 2022 | 6.980 | 6.990 | 6.410 | 6.660 | 641,621 | -0.32(-4.58%) |
Mar 24, 2022 | 6.500 | 7.000 | 6.480 | 6.980 | 1,063,807 | +0.61(+9.58%) |
Mar 23, 2022 | 6.050 | 6.410 | 5.960 | 6.370 | 486,128 | +0.33(+5.46%) |
Mar 22, 2022 | 6.030 | 6.365 | 6.000 | 6.040 | 394,494 | +0.05(+0.83%) |
Mar 21, 2022 | 6.320 | 6.480 | 5.910 | 5.990 | 520,703 | -0.33(-5.22%) |
Mar 18, 2022 | 5.950 | 6.367 | 5.900 | 6.320 | 876,727 | +0.27(+4.46%) |
Mar 17, 2022 | 5.770 | 6.100 | 5.660 | 6.050 | 390,623 | +0.25(+4.31%) |
Mar 16, 2022 | 5.400 | 5.830 | 5.398 | 5.800 | 511,613 | +0.50(+9.43%) |
Mar 15, 2022 | 5.360 | 5.420 | 5.150 | 5.300 | 493,519 | -0.07(-1.30%) |
Mar 14, 2022 | 5.930 | 5.930 | 5.310 | 5.370 | 553,246 | -0.59(-9.90%) |
Mar 11, 2022 | 6.230 | 6.290 | 5.935 | 5.960 | 302,489 | -0.22(-3.56%) |
Mar 10, 2022 | 6.020 | 6.200 | 5.920 | 6.180 | 239,375 | +0.00(+0.00%) |
Mar 09, 2022 | 6.120 | 6.220 | 6.080 | 6.180 | 247,837 | +0.26(+4.39%) |
Mar 08, 2022 | 5.850 | 6.154 | 5.640 | 5.920 | 398,361 | +0.08(+1.37%) |
Mar 07, 2022 | 5.810 | 6.050 | 5.804 | 5.840 | 412,353 | +0.01(+0.17%) |
Mar 04, 2022 | 5.750 | 5.860 | 5.660 | 5.830 | 364,301 | -0.01(-0.17%) |
Mar 03, 2022 | 6.150 | 6.160 | 5.800 | 5.840 | 284,838 | -0.29(-4.73%) |
Mar 02, 2022 | 6.170 | 6.230 | 5.990 | 6.130 | 381,822 | -0.04(-0.65%) |