Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.168 | 4.370 | 4.024 | 4.264 | 883,681 | +0.29(+7.25%) |
May 27, 2022 | 3.803 | 4.053 | 3.784 | 3.976 | 423,857 | +0.14(+3.76%) |
May 26, 2022 | 3.707 | 3.985 | 3.707 | 3.832 | 225,655 | +0.12(+3.37%) |
May 25, 2022 | 3.659 | 3.793 | 3.649 | 3.707 | 140,153 | +0.03(+0.78%) |
May 24, 2022 | 3.736 | 3.736 | 3.601 | 3.678 | 69,745 | -0.04(-1.03%) |
May 23, 2022 | 3.688 | 3.803 | 3.621 | 3.717 | 174,558 | +0.04(+1.04%) |
May 20, 2022 | 3.889 | 3.918 | 3.669 | 3.678 | 135,451 | -0.19(-4.96%) |
May 19, 2022 | 3.793 | 3.947 | 3.741 | 3.870 | 204,637 | +0.07(+1.77%) |
May 18, 2022 | 3.841 | 3.894 | 3.669 | 3.803 | 171,024 | +0.00(+0.00%) |
May 17, 2022 | 4.005 | 4.168 | 3.793 | 3.803 | 534,505 | -0.18(-4.58%) |
May 16, 2022 | 3.822 | 4.175 | 3.745 | 3.985 | 833,507 | +0.22(+5.87%) |
May 13, 2022 | 3.861 | 3.976 | 3.723 | 3.765 | 413,602 | -0.05(-1.26%) |
May 12, 2022 | 3.717 | 3.851 | 3.640 | 3.813 | 124,909 | +0.03(+0.76%) |
May 11, 2022 | 3.793 | 3.985 | 3.745 | 3.784 | 163,284 | +0.04(+1.03%) |
May 10, 2022 | 3.784 | 3.937 | 3.717 | 3.745 | 135,231 | -0.06(-1.52%) |
May 09, 2022 | 4.206 | 4.206 | 3.765 | 3.803 | 219,984 | -0.51(-11.80%) |
May 06, 2022 | 4.149 | 4.317 | 4.033 | 4.312 | 265,819 | +0.19(+4.66%) |
May 05, 2022 | 4.418 | 4.466 | 3.928 | 4.120 | 590,488 | -0.20(-4.67%) |
May 04, 2022 | 3.803 | 4.341 | 3.803 | 4.322 | 568,506 | +0.58(+15.38%) |
May 03, 2022 | 3.582 | 3.832 | 3.582 | 3.745 | 188,357 | +0.12(+3.17%) |
May 02, 2022 | 3.659 | 3.697 | 3.524 | 3.630 | 360,454 | -0.07(-1.82%) |
Apr 29, 2022 | 3.851 | 3.976 | 3.649 | 3.697 | 207,538 | -0.19(-4.94%) |
Apr 28, 2022 | 3.851 | 3.957 | 3.587 | 3.889 | 771,214 | +0.15(+4.11%) |
Apr 27, 2022 | 3.697 | 3.851 | 3.688 | 3.736 | 283,529 | -0.03(-0.77%) |
Apr 26, 2022 | 3.841 | 4.033 | 3.707 | 3.765 | 385,006 | -0.12(-2.97%) |
Apr 25, 2022 | 3.803 | 3.880 | 3.669 | 3.880 | 282,034 | -0.08(-1.94%) |
Apr 22, 2022 | 4.062 | 4.211 | 3.901 | 3.957 | 310,308 | -0.18(-4.41%) |
Apr 21, 2022 | 4.456 | 4.542 | 4.072 | 4.139 | 445,073 | -0.27(-6.10%) |
Apr 20, 2022 | 4.446 | 4.494 | 4.322 | 4.408 | 347,991 | +0.01(+0.22%) |
Apr 19, 2022 | 4.706 | 4.811 | 4.341 | 4.398 | 397,964 | -0.40(-8.40%) |
Apr 18, 2022 | 4.552 | 4.984 | 4.475 | 4.802 | 1,024,073 | +0.20(+4.38%) |
Apr 14, 2022 | 4.043 | 4.763 | 3.947 | 4.600 | 2,026,531 | +0.54(+13.24%) |
Apr 13, 2022 | 4.053 | 4.178 | 3.880 | 4.062 | 302,120 | +0.05(+1.26%) |
Apr 12, 2022 | 3.840 | 4.203 | 3.818 | 4.012 | 366,093 | +0.29(+7.69%) |
Apr 11, 2022 | 3.840 | 3.840 | 3.668 | 3.725 | 134,919 | -0.13(-3.47%) |
Apr 08, 2022 | 3.802 | 3.945 | 3.773 | 3.859 | 201,241 | +0.00(+0.00%) |
Apr 07, 2022 | 3.993 | 4.052 | 3.727 | 3.859 | 303,224 | -0.21(-5.16%) |
Apr 06, 2022 | 3.907 | 4.260 | 3.869 | 4.069 | 452,513 | +0.11(+2.65%) |
Apr 05, 2022 | 4.136 | 4.203 | 3.935 | 3.964 | 195,937 | -0.13(-3.26%) |
Apr 04, 2022 | 4.203 | 4.298 | 3.993 | 4.098 | 405,365 | -0.12(-2.94%) |
Apr 01, 2022 | 4.174 | 4.289 | 4.155 | 4.222 | 222,488 | +0.07(+1.61%) |
Mar 31, 2022 | 4.442 | 4.499 | 4.088 | 4.155 | 487,292 | -0.39(-8.61%) |
Mar 30, 2022 | 4.872 | 5.043 | 4.523 | 4.547 | 838,410 | -0.28(-5.74%) |
Mar 29, 2022 | 5.043 | 5.149 | 4.652 | 4.824 | 504,974 | -0.36(-7.00%) |
Mar 28, 2022 | 5.187 | 5.311 | 4.948 | 5.187 | 420,238 | +0.01(+0.18%) |
Mar 25, 2022 | 5.406 | 5.626 | 5.158 | 5.177 | 978,733 | -0.51(-8.91%) |
Mar 24, 2022 | 5.196 | 5.769 | 5.063 | 5.683 | 932,764 | +0.48(+9.17%) |
Mar 23, 2022 | 5.531 | 5.664 | 5.091 | 5.206 | 1,689,903 | -0.27(-4.89%) |
Mar 22, 2022 | 5.789 | 5.836 | 5.311 | 5.473 | 1,040,357 | -0.43(-7.28%) |
Mar 21, 2022 | 6.008 | 6.228 | 5.765 | 5.903 | 758,661 | +0.10(+1.64%) |
Mar 18, 2022 | 6.562 | 6.849 | 5.808 | 5.808 | 1,460,433 | -0.66(-10.19%) |
Mar 17, 2022 | 6.018 | 6.696 | 6.018 | 6.467 | 1,478,459 | +0.67(+11.53%) |
Mar 16, 2022 | 5.999 | 6.534 | 5.760 | 5.798 | 1,082,211 | -0.31(-5.01%) |
Mar 15, 2022 | 5.636 | 6.257 | 5.493 | 6.104 | 968,059 | -0.15(-2.44%) |
Mar 14, 2022 | 5.836 | 6.266 | 5.655 | 6.257 | 1,463,449 | -0.14(-2.24%) |
Mar 11, 2022 | 6.744 | 6.916 | 6.113 | 6.400 | 1,569,243 | -1.07(-14.32%) |
Mar 10, 2022 | 7.384 | 7.985 | 6.304 | 7.470 | 4,750,475 | +0.72(+10.61%) |
Mar 09, 2022 | 5.636 | 7.335 | 5.464 | 6.753 | 7,519,336 | -0.28(-3.94%) |
Mar 08, 2022 | 9.581 | 13.30 | 6.046 | 7.030 | 45,406,988 | +0.99(+16.46%) |
Mar 07, 2022 | 4.776 | 6.858 | 4.604 | 6.037 | 13,486,521 | +1.66(+37.99%) |
Mar 04, 2022 | 3.725 | 4.575 | 3.611 | 4.375 | 2,577,526 | +0.66(+17.74%) |
Mar 03, 2022 | 3.802 | 3.992 | 3.697 | 3.716 | 439,497 | -0.08(-2.01%) |
Mar 02, 2022 | 3.811 | 3.935 | 3.697 | 3.792 | 336,252 | +0.05(+1.28%) |