Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.580 | 3.670 | 3.460 | 3.540 | 95,604 | -0.02(-0.56%) |
May 27, 2022 | 3.510 | 3.608 | 3.380 | 3.560 | 77,565 | +0.08(+2.30%) |
May 26, 2022 | 3.470 | 3.550 | 3.440 | 3.480 | 63,002 | +0.03(+0.87%) |
May 25, 2022 | 3.360 | 3.490 | 3.360 | 3.450 | 89,839 | +0.08(+2.37%) |
May 24, 2022 | 3.400 | 3.460 | 3.260 | 3.370 | 78,741 | -0.08(-2.32%) |
May 23, 2022 | 3.510 | 3.620 | 3.410 | 3.450 | 184,871 | -0.03(-0.86%) |
May 20, 2022 | 3.570 | 3.570 | 3.270 | 3.480 | 156,539 | +0.01(+0.29%) |
May 19, 2022 | 3.470 | 3.590 | 3.420 | 3.470 | 124,960 | -0.02(-0.57%) |
May 18, 2022 | 3.500 | 3.700 | 3.460 | 3.490 | 152,346 | -0.16(-4.38%) |
May 17, 2022 | 3.360 | 3.660 | 3.240 | 3.650 | 242,570 | +0.42(+13.00%) |
May 16, 2022 | 3.360 | 3.440 | 3.110 | 3.230 | 210,579 | -0.10(-3.00%) |
May 13, 2022 | 3.200 | 3.435 | 3.150 | 3.330 | 473,213 | +0.15(+4.72%) |
May 12, 2022 | 3.060 | 3.385 | 3.020 | 3.180 | 192,583 | +0.10(+3.25%) |
May 11, 2022 | 3.610 | 3.850 | 3.035 | 3.080 | 131,476 | -0.51(-14.21%) |
May 10, 2022 | 3.410 | 3.730 | 3.410 | 3.590 | 207,241 | +0.28(+8.46%) |
May 09, 2022 | 3.600 | 3.620 | 3.250 | 3.310 | 329,529 | -0.33(-9.07%) |
May 06, 2022 | 3.710 | 3.790 | 3.550 | 3.640 | 129,997 | -0.13(-3.45%) |
May 05, 2022 | 3.930 | 3.980 | 3.730 | 3.770 | 216,247 | -0.24(-5.99%) |
May 04, 2022 | 3.870 | 4.020 | 3.650 | 4.010 | 171,845 | +0.12(+3.08%) |
May 03, 2022 | 4.090 | 4.090 | 3.830 | 3.890 | 115,429 | -0.14(-3.47%) |
May 02, 2022 | 3.820 | 4.040 | 3.800 | 4.030 | 117,263 | +0.17(+4.40%) |
Apr 29, 2022 | 3.870 | 3.960 | 3.710 | 3.860 | 182,578 | -0.06(-1.53%) |
Apr 28, 2022 | 4.020 | 4.135 | 3.710 | 3.920 | 156,251 | -0.08(-2.00%) |
Apr 27, 2022 | 4.040 | 4.240 | 3.820 | 4.000 | 173,672 | +0.00(+0.00%) |
Apr 26, 2022 | 4.220 | 4.265 | 3.980 | 4.000 | 192,064 | -0.23(-5.44%) |
Apr 25, 2022 | 4.080 | 4.270 | 3.960 | 4.230 | 160,212 | +0.12(+2.92%) |
Apr 22, 2022 | 4.020 | 4.160 | 4.008 | 4.110 | 171,504 | +0.06(+1.48%) |
Apr 21, 2022 | 4.060 | 4.150 | 3.960 | 4.050 | 178,594 | +0.04(+1.00%) |
Apr 20, 2022 | 4.010 | 4.060 | 3.890 | 4.010 | 209,749 | +0.05(+1.26%) |
Apr 19, 2022 | 3.890 | 4.080 | 3.770 | 3.960 | 112,687 | +0.09(+2.33%) |
Apr 18, 2022 | 3.970 | 4.030 | 3.830 | 3.870 | 179,964 | -0.10(-2.52%) |
Apr 14, 2022 | 3.880 | 4.000 | 3.810 | 3.970 | 262,660 | +0.09(+2.32%) |
Apr 13, 2022 | 3.740 | 3.890 | 3.670 | 3.880 | 188,486 | +0.18(+4.86%) |
Apr 12, 2022 | 3.880 | 3.990 | 3.670 | 3.700 | 271,750 | -0.16(-4.15%) |
Apr 11, 2022 | 3.960 | 4.010 | 3.700 | 3.860 | 268,939 | -0.14(-3.50%) |
Apr 08, 2022 | 3.820 | 4.125 | 3.710 | 4.000 | 193,467 | +0.14(+3.63%) |
Apr 07, 2022 | 4.000 | 4.170 | 3.810 | 3.860 | 178,010 | -0.18(-4.46%) |
Apr 06, 2022 | 4.060 | 4.120 | 3.910 | 4.040 | 98,996 | -0.04(-0.98%) |
Apr 05, 2022 | 4.080 | 4.160 | 3.970 | 4.080 | 116,798 | -0.01(-0.24%) |
Apr 04, 2022 | 4.090 | 4.190 | 3.900 | 4.090 | 227,070 | +0.08(+2.00%) |
Apr 01, 2022 | 3.900 | 4.090 | 3.690 | 4.010 | 271,557 | +0.10(+2.56%) |
Mar 31, 2022 | 4.100 | 4.100 | 3.840 | 3.910 | 329,356 | -0.06(-1.51%) |
Mar 30, 2022 | 4.310 | 4.335 | 3.910 | 3.970 | 220,850 | -0.41(-9.36%) |
Mar 29, 2022 | 4.750 | 4.850 | 4.300 | 4.380 | 360,881 | -0.28(-6.01%) |
Mar 28, 2022 | 5.060 | 5.125 | 4.630 | 4.660 | 188,047 | -0.48(-9.34%) |
Mar 25, 2022 | 5.660 | 5.680 | 5.055 | 5.140 | 194,398 | -0.53(-9.35%) |
Mar 24, 2022 | 5.670 | 5.860 | 5.380 | 5.670 | 143,016 | +0.00(+0.00%) |
Mar 23, 2022 | 5.850 | 5.850 | 5.630 | 5.670 | 133,292 | -0.23(-3.90%) |
Mar 22, 2022 | 6.000 | 6.100 | 5.780 | 5.900 | 238,181 | -0.10(-1.67%) |
Mar 21, 2022 | 6.400 | 6.430 | 5.825 | 6.000 | 339,470 | -0.41(-6.40%) |
Mar 18, 2022 | 6.200 | 6.710 | 6.200 | 6.410 | 2,018,860 | +0.20(+3.22%) |
Mar 17, 2022 | 6.140 | 6.330 | 5.965 | 6.210 | 338,094 | +0.11(+1.80%) |
Mar 16, 2022 | 5.680 | 6.120 | 5.580 | 6.100 | 360,629 | +0.64(+11.72%) |
Mar 15, 2022 | 5.420 | 5.510 | 5.250 | 5.460 | 148,632 | +0.17(+3.21%) |
Mar 14, 2022 | 5.510 | 5.590 | 5.232 | 5.290 | 209,207 | -0.22(-3.99%) |
Mar 11, 2022 | 5.810 | 5.980 | 5.460 | 5.510 | 187,976 | -0.21(-3.67%) |
Mar 10, 2022 | 5.800 | 6.030 | 5.640 | 5.720 | 180,276 | -0.21(-3.54%) |
Mar 09, 2022 | 5.390 | 6.110 | 5.380 | 5.930 | 185,572 | +0.61(+11.47%) |
Mar 08, 2022 | 5.300 | 5.530 | 5.100 | 5.320 | 174,520 | +0.03(+0.57%) |
Mar 07, 2022 | 4.960 | 5.405 | 4.955 | 5.290 | 187,578 | +0.27(+5.38%) |
Mar 04, 2022 | 5.450 | 5.450 | 4.960 | 5.020 | 170,198 | -0.44(-8.06%) |
Mar 03, 2022 | 5.920 | 5.990 | 5.330 | 5.460 | 166,701 | -0.39(-6.67%) |
Mar 02, 2022 | 6.130 | 6.300 | 5.770 | 5.850 | 232,508 | -0.26(-4.26%) |