Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.600 | 4.017 | 3.520 | 3.550 | 283,929 | +0.01(+0.28%) |
May 27, 2022 | 3.480 | 3.660 | 3.470 | 3.540 | 135,102 | +0.09(+2.61%) |
May 26, 2022 | 3.320 | 3.580 | 3.310 | 3.450 | 88,655 | +0.10(+2.99%) |
May 25, 2022 | 3.700 | 3.700 | 3.275 | 3.350 | 134,072 | +0.00(+0.00%) |
May 24, 2022 | 3.340 | 3.540 | 3.290 | 3.350 | 135,833 | -0.03(-0.89%) |
May 23, 2022 | 3.510 | 3.600 | 3.320 | 3.380 | 109,075 | -0.12(-3.43%) |
May 20, 2022 | 3.230 | 3.500 | 3.160 | 3.500 | 196,885 | +0.24(+7.36%) |
May 19, 2022 | 3.140 | 3.400 | 3.120 | 3.260 | 236,424 | +0.07(+2.19%) |
May 18, 2022 | 3.150 | 3.300 | 3.080 | 3.190 | 144,330 | -0.02(-0.62%) |
May 17, 2022 | 3.090 | 3.410 | 3.075 | 3.210 | 200,843 | +0.18(+5.94%) |
May 16, 2022 | 3.320 | 3.380 | 2.990 | 3.030 | 168,845 | -0.29(-8.73%) |
May 13, 2022 | 3.420 | 3.530 | 3.300 | 3.320 | 134,687 | -0.03(-0.90%) |
May 12, 2022 | 3.210 | 3.600 | 3.080 | 3.350 | 173,347 | +0.21(+6.69%) |
May 11, 2022 | 3.510 | 3.510 | 3.030 | 3.140 | 189,533 | -0.29(-8.45%) |
May 10, 2022 | 3.400 | 3.610 | 3.170 | 3.430 | 193,970 | +0.10(+3.00%) |
May 09, 2022 | 3.370 | 3.495 | 3.155 | 3.330 | 200,325 | -0.11(-3.20%) |
May 06, 2022 | 3.640 | 3.700 | 3.420 | 3.440 | 191,758 | -0.20(-5.49%) |
May 05, 2022 | 3.800 | 4.320 | 3.540 | 3.640 | 452,028 | -0.22(-5.70%) |
May 04, 2022 | 3.770 | 4.000 | 3.460 | 3.860 | 287,485 | +0.09(+2.39%) |
May 03, 2022 | 3.710 | 3.820 | 3.490 | 3.770 | 363,872 | +0.01(+0.27%) |
May 02, 2022 | 3.670 | 4.260 | 3.600 | 3.760 | 856,967 | +0.07(+1.90%) |
Apr 29, 2022 | 3.590 | 3.840 | 3.350 | 3.690 | 1,479,804 | -0.04(-1.07%) |
Apr 28, 2022 | 3.180 | 3.990 | 3.100 | 3.730 | 20,591,186 | +0.96(+34.66%) |
Apr 27, 2022 | 2.900 | 3.010 | 2.730 | 2.770 | 298,306 | -0.15(-5.14%) |
Apr 26, 2022 | 3.150 | 3.170 | 2.880 | 2.920 | 131,702 | -0.24(-7.59%) |
Apr 25, 2022 | 3.160 | 3.290 | 3.110 | 3.160 | 65,379 | -0.04(-1.25%) |
Apr 22, 2022 | 3.120 | 3.255 | 3.035 | 3.200 | 95,571 | +0.05(+1.59%) |
Apr 21, 2022 | 3.600 | 3.600 | 3.080 | 3.150 | 205,470 | -0.34(-9.74%) |
Apr 20, 2022 | 3.680 | 3.680 | 3.480 | 3.490 | 168,253 | -0.22(-5.93%) |
Apr 19, 2022 | 3.990 | 3.990 | 3.550 | 3.710 | 249,985 | -0.26(-6.55%) |
Apr 18, 2022 | 4.250 | 4.280 | 3.970 | 3.970 | 160,491 | -0.29(-6.81%) |
Apr 14, 2022 | 4.410 | 4.410 | 4.180 | 4.260 | 233,501 | -0.11(-2.52%) |
Apr 13, 2022 | 4.540 | 4.660 | 4.310 | 4.370 | 84,547 | -0.17(-3.74%) |
Apr 12, 2022 | 4.640 | 4.690 | 4.460 | 4.540 | 114,750 | -0.05(-1.09%) |
Apr 11, 2022 | 4.650 | 4.715 | 4.530 | 4.590 | 90,282 | -0.06(-1.29%) |
Apr 08, 2022 | 4.700 | 4.750 | 4.610 | 4.650 | 103,244 | -0.05(-1.06%) |
Apr 07, 2022 | 4.820 | 4.820 | 4.650 | 4.700 | 99,373 | -0.08(-1.67%) |
Apr 06, 2022 | 4.880 | 4.960 | 4.720 | 4.780 | 70,276 | -0.08(-1.65%) |
Apr 05, 2022 | 5.070 | 5.200 | 4.760 | 4.860 | 98,780 | -0.14(-2.80%) |
Apr 04, 2022 | 4.870 | 5.150 | 4.760 | 5.000 | 61,554 | +0.23(+4.82%) |
Apr 01, 2022 | 4.860 | 4.990 | 4.730 | 4.770 | 79,511 | -0.04(-0.83%) |
Mar 31, 2022 | 4.710 | 4.850 | 4.700 | 4.810 | 51,883 | +0.06(+1.26%) |
Mar 30, 2022 | 4.880 | 5.019 | 4.680 | 4.750 | 67,722 | -0.13(-2.66%) |
Mar 29, 2022 | 4.760 | 5.013 | 4.650 | 4.880 | 47,907 | +0.22(+4.72%) |
Mar 28, 2022 | 4.770 | 4.780 | 4.538 | 4.660 | 56,039 | -0.21(-4.31%) |
Mar 25, 2022 | 4.990 | 4.990 | 4.620 | 4.870 | 103,493 | -0.12(-2.40%) |
Mar 24, 2022 | 5.070 | 5.070 | 4.850 | 4.990 | 57,247 | +0.06(+1.22%) |
Mar 23, 2022 | 5.210 | 5.400 | 4.790 | 4.930 | 91,736 | -0.47(-8.70%) |
Mar 22, 2022 | 4.840 | 5.710 | 4.780 | 5.400 | 109,578 | +0.64(+13.45%) |
Mar 21, 2022 | 4.970 | 4.970 | 4.440 | 4.760 | 104,437 | -0.21(-4.23%) |
Mar 18, 2022 | 4.920 | 5.122 | 4.850 | 4.970 | 105,134 | +0.07(+1.43%) |
Mar 17, 2022 | 4.190 | 4.940 | 4.060 | 4.900 | 37,383 | +0.66(+15.57%) |
Mar 16, 2022 | 4.290 | 4.528 | 4.100 | 4.240 | 54,102 | +0.09(+2.17%) |
Mar 15, 2022 | 4.010 | 4.190 | 4.010 | 4.150 | 37,931 | +0.14(+3.49%) |
Mar 14, 2022 | 4.400 | 4.400 | 3.860 | 4.010 | 85,172 | -0.34(-7.82%) |
Mar 11, 2022 | 4.520 | 4.550 | 4.225 | 4.350 | 61,495 | -0.18(-3.97%) |
Mar 10, 2022 | 4.780 | 4.920 | 4.420 | 4.530 | 45,679 | -0.35(-7.17%) |
Mar 09, 2022 | 4.740 | 5.020 | 4.690 | 4.880 | 41,295 | +0.23(+4.95%) |
Mar 08, 2022 | 4.450 | 5.015 | 4.322 | 4.650 | 46,325 | +0.22(+4.97%) |
Mar 07, 2022 | 4.550 | 4.690 | 4.390 | 4.430 | 54,797 | -0.06(-1.34%) |
Mar 04, 2022 | 4.720 | 4.970 | 4.460 | 4.490 | 89,943 | -0.30(-6.26%) |
Mar 03, 2022 | 5.150 | 5.150 | 4.710 | 4.790 | 54,929 | -0.31(-6.08%) |
Mar 02, 2022 | 5.360 | 5.360 | 4.890 | 5.100 | 67,782 | -0.15(-2.86%) |