Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.700 | 3.840 | 3.680 | 3.840 | 53,887 | +0.14(+3.78%) |
May 27, 2022 | 3.550 | 3.840 | 3.550 | 3.700 | 79,116 | +0.19(+5.41%) |
May 26, 2022 | 3.560 | 3.790 | 3.500 | 3.510 | 74,211 | -0.12(-3.31%) |
May 25, 2022 | 3.770 | 3.895 | 3.630 | 3.630 | 37,636 | -0.18(-4.72%) |
May 24, 2022 | 3.970 | 3.990 | 3.760 | 3.810 | 46,550 | -0.18(-4.51%) |
May 23, 2022 | 4.060 | 4.143 | 3.910 | 3.990 | 47,996 | +0.04(+1.01%) |
May 20, 2022 | 4.040 | 4.050 | 3.800 | 3.950 | 42,368 | +0.00(+0.00%) |
May 19, 2022 | 3.860 | 4.000 | 3.840 | 3.950 | 13,905 | +0.09(+2.33%) |
May 18, 2022 | 3.890 | 3.990 | 3.780 | 3.860 | 14,659 | -0.05(-1.28%) |
May 17, 2022 | 3.900 | 3.960 | 3.820 | 3.910 | 12,965 | +0.13(+3.44%) |
May 16, 2022 | 3.800 | 3.880 | 3.710 | 3.780 | 31,350 | +0.01(+0.27%) |
May 13, 2022 | 3.510 | 3.849 | 3.440 | 3.770 | 72,263 | +0.32(+9.28%) |
May 12, 2022 | 3.350 | 3.690 | 3.252 | 3.450 | 80,726 | +0.02(+0.58%) |
May 11, 2022 | 3.560 | 3.650 | 3.319 | 3.430 | 73,091 | -0.10(-2.83%) |
May 10, 2022 | 3.600 | 3.630 | 3.350 | 3.530 | 78,444 | +0.06(+1.73%) |
May 09, 2022 | 3.760 | 3.884 | 3.460 | 3.470 | 153,004 | -0.43(-11.03%) |
May 06, 2022 | 3.900 | 3.970 | 3.800 | 3.900 | 73,041 | -0.05(-1.27%) |
May 05, 2022 | 4.030 | 4.030 | 3.850 | 3.950 | 41,148 | -0.07(-1.74%) |
May 04, 2022 | 3.890 | 4.050 | 3.875 | 4.020 | 53,404 | +0.16(+4.15%) |
May 03, 2022 | 3.810 | 3.940 | 3.800 | 3.860 | 55,259 | +0.08(+2.12%) |
May 02, 2022 | 3.900 | 4.027 | 3.700 | 3.780 | 95,279 | -0.17(-4.30%) |
Apr 29, 2022 | 3.910 | 4.100 | 3.830 | 3.950 | 39,296 | -0.06(-1.50%) |
Apr 28, 2022 | 3.930 | 4.020 | 3.810 | 4.010 | 37,681 | +0.10(+2.56%) |
Apr 27, 2022 | 3.940 | 4.000 | 3.800 | 3.910 | 96,037 | -0.02(-0.51%) |
Apr 26, 2022 | 4.150 | 4.180 | 3.900 | 3.930 | 73,726 | -0.23(-5.53%) |
Apr 25, 2022 | 4.270 | 4.390 | 4.130 | 4.160 | 50,918 | -0.11(-2.58%) |
Apr 22, 2022 | 4.370 | 4.460 | 4.180 | 4.270 | 42,746 | -0.11(-2.51%) |
Apr 21, 2022 | 4.440 | 4.525 | 4.260 | 4.380 | 27,780 | -0.02(-0.45%) |
Apr 20, 2022 | 4.410 | 4.510 | 4.230 | 4.400 | 29,658 | +0.02(+0.46%) |
Apr 19, 2022 | 4.240 | 4.590 | 4.240 | 4.380 | 40,055 | +0.04(+0.92%) |
Apr 18, 2022 | 4.340 | 4.450 | 4.202 | 4.340 | 110,657 | -0.16(-3.56%) |
Apr 14, 2022 | 4.630 | 4.820 | 4.500 | 4.500 | 32,269 | -0.19(-4.05%) |
Apr 13, 2022 | 4.560 | 4.730 | 4.560 | 4.690 | 27,992 | +0.12(+2.63%) |
Apr 12, 2022 | 4.610 | 4.781 | 4.550 | 4.570 | 27,544 | +0.00(+0.00%) |
Apr 11, 2022 | 4.590 | 4.660 | 4.530 | 4.570 | 29,384 | -0.06(-1.30%) |
Apr 08, 2022 | 4.830 | 4.830 | 4.610 | 4.630 | 40,006 | -0.08(-1.70%) |
Apr 07, 2022 | 5.040 | 5.040 | 4.650 | 4.710 | 102,203 | -0.37(-7.28%) |
Apr 06, 2022 | 4.860 | 5.120 | 4.780 | 5.080 | 58,361 | +0.18(+3.67%) |
Apr 05, 2022 | 5.255 | 5.255 | 4.870 | 4.900 | 75,400 | -0.19(-3.73%) |
Apr 04, 2022 | 5.360 | 5.389 | 5.050 | 5.090 | 54,530 | -0.26(-4.86%) |
Apr 01, 2022 | 5.420 | 5.590 | 5.245 | 5.350 | 66,239 | +0.20(+3.88%) |
Mar 31, 2022 | 5.230 | 5.310 | 5.050 | 5.150 | 68,954 | -0.11(-2.09%) |
Mar 30, 2022 | 5.640 | 5.758 | 5.180 | 5.260 | 93,822 | -0.38(-6.74%) |
Mar 29, 2022 | 5.300 | 5.790 | 5.300 | 5.640 | 175,943 | +0.34(+6.42%) |
Mar 28, 2022 | 4.800 | 5.430 | 4.800 | 5.300 | 199,102 | +0.71(+15.47%) |
Mar 25, 2022 | 4.550 | 4.590 | 4.440 | 4.590 | 143,358 | +0.06(+1.32%) |
Mar 24, 2022 | 4.750 | 4.840 | 4.520 | 4.530 | 123,724 | -0.24(-5.03%) |
Mar 23, 2022 | 4.810 | 4.940 | 4.760 | 4.770 | 50,713 | -0.09(-1.85%) |
Mar 22, 2022 | 4.780 | 4.950 | 4.780 | 4.860 | 76,446 | -0.06(-1.22%) |
Mar 21, 2022 | 4.950 | 5.070 | 4.830 | 4.920 | 49,531 | -0.10(-1.99%) |
Mar 18, 2022 | 5.100 | 5.220 | 4.960 | 5.020 | 52,887 | -0.04(-0.79%) |
Mar 17, 2022 | 4.880 | 5.150 | 4.880 | 5.060 | 35,350 | +0.21(+4.33%) |
Mar 16, 2022 | 4.750 | 5.120 | 4.750 | 4.850 | 44,537 | +0.09(+1.89%) |
Mar 15, 2022 | 4.550 | 5.000 | 4.550 | 4.760 | 65,366 | +0.11(+2.37%) |
Mar 14, 2022 | 5.200 | 5.300 | 4.600 | 4.650 | 92,609 | -0.44(-8.64%) |
Mar 11, 2022 | 5.240 | 5.282 | 4.840 | 5.090 | 34,671 | -0.14(-2.68%) |
Mar 10, 2022 | 5.190 | 5.290 | 4.977 | 5.230 | 22,639 | +0.04(+0.77%) |
Mar 09, 2022 | 4.920 | 5.245 | 4.915 | 5.190 | 24,785 | +0.33(+6.79%) |
Mar 08, 2022 | 5.020 | 5.150 | 4.770 | 4.860 | 79,120 | -0.14(-2.80%) |
Mar 07, 2022 | 5.010 | 5.130 | 4.956 | 5.000 | 50,213 | -0.05(-0.99%) |
Mar 04, 2022 | 5.170 | 5.240 | 4.990 | 5.050 | 57,615 | -0.19(-3.63%) |
Mar 03, 2022 | 5.360 | 5.420 | 5.220 | 5.240 | 34,253 | -0.08(-1.50%) |
Mar 02, 2022 | 5.310 | 5.470 | 5.210 | 5.320 | 16,269 | -0.02(-0.37%) |