Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.120 | 6.880 | 5.920 | 6.360 | 2,298,146 | +0.48(+8.16%) |
May 27, 2022 | 5.260 | 6.800 | 5.260 | 5.880 | 5,410,148 | +0.86(+17.13%) |
May 26, 2022 | 5.040 | 5.380 | 5.020 | 5.020 | 913,960 | +0.34(+7.26%) |
May 25, 2022 | 4.380 | 5.150 | 4.320 | 4.680 | 1,426,926 | +0.47(+11.16%) |
May 24, 2022 | 4.100 | 4.550 | 3.930 | 4.210 | 560,414 | +0.12(+2.81%) |
May 23, 2022 | 4.720 | 5.110 | 3.900 | 4.095 | 4,438,061 | -0.40(-8.80%) |
May 20, 2022 | 4.500 | 4.610 | 4.400 | 4.490 | 165,483 | -0.01(-0.22%) |
May 19, 2022 | 4.710 | 4.960 | 4.390 | 4.500 | 200,440 | -0.29(-6.05%) |
May 18, 2022 | 4.860 | 5.000 | 4.410 | 4.790 | 702,192 | +0.40(+9.11%) |
May 17, 2022 | 4.200 | 4.500 | 4.110 | 4.390 | 352,756 | +0.31(+7.60%) |
May 16, 2022 | 3.950 | 4.100 | 3.810 | 4.080 | 279,233 | +0.13(+3.29%) |
May 13, 2022 | 3.650 | 3.950 | 3.610 | 3.950 | 306,630 | +0.50(+14.49%) |
May 12, 2022 | 3.150 | 3.500 | 3.100 | 3.450 | 807,008 | +0.64(+22.78%) |
May 11, 2022 | 2.770 | 2.890 | 2.720 | 2.810 | 33,753 | +0.00(+0.00%) |
May 10, 2022 | 2.900 | 2.934 | 2.800 | 2.810 | 17,172 | +0.01(+0.36%) |
May 09, 2022 | 3.100 | 3.110 | 2.800 | 2.800 | 69,613 | -0.40(-12.50%) |
May 06, 2022 | 3.200 | 3.370 | 3.196 | 3.200 | 80,808 | -0.06(-1.84%) |
May 05, 2022 | 3.600 | 3.670 | 3.160 | 3.260 | 76,306 | -0.26(-7.39%) |
May 04, 2022 | 3.390 | 3.530 | 3.280 | 3.520 | 219,489 | +0.10(+2.92%) |
May 03, 2022 | 3.170 | 3.460 | 3.170 | 3.420 | 115,289 | +0.27(+8.57%) |
May 02, 2022 | 3.110 | 3.190 | 3.011 | 3.150 | 26,988 | +0.02(+0.64%) |
Apr 29, 2022 | 3.130 | 3.150 | 3.100 | 3.130 | 6,515 | +0.04(+1.29%) |
Apr 28, 2022 | 3.100 | 3.180 | 3.080 | 3.090 | 33,392 | +0.06(+1.98%) |
Apr 27, 2022 | 3.010 | 3.057 | 3.004 | 3.030 | 20,147 | -0.03(-0.98%) |
Apr 26, 2022 | 3.280 | 3.300 | 2.940 | 3.060 | 199,828 | -0.23(-6.99%) |
Apr 25, 2022 | 3.150 | 3.290 | 3.110 | 3.290 | 42,906 | +0.19(+6.13%) |
Apr 22, 2022 | 3.180 | 3.190 | 3.100 | 3.100 | 115,463 | -0.04(-1.27%) |
Apr 21, 2022 | 3.290 | 3.290 | 3.130 | 3.140 | 28,853 | -0.12(-3.68%) |
Apr 20, 2022 | 3.120 | 3.260 | 3.120 | 3.260 | 76,760 | +0.02(+0.62%) |
Apr 19, 2022 | 3.140 | 3.270 | 3.120 | 3.240 | 20,054 | +0.12(+3.85%) |
Apr 18, 2022 | 3.220 | 3.260 | 3.120 | 3.120 | 12,225 | -0.12(-3.70%) |
Apr 14, 2022 | 3.310 | 3.310 | 3.160 | 3.240 | 25,130 | -0.02(-0.61%) |
Apr 13, 2022 | 3.170 | 3.330 | 3.170 | 3.260 | 61,827 | +0.11(+3.49%) |
Apr 12, 2022 | 3.350 | 3.370 | 3.150 | 3.150 | 11,822 | -0.15(-4.55%) |
Apr 11, 2022 | 3.270 | 3.395 | 3.230 | 3.300 | 31,448 | -0.04(-1.20%) |
Apr 08, 2022 | 3.560 | 3.624 | 3.330 | 3.340 | 15,191 | -0.18(-5.11%) |
Apr 07, 2022 | 3.580 | 3.680 | 3.500 | 3.520 | 42,135 | -0.12(-3.30%) |
Apr 06, 2022 | 3.540 | 3.690 | 3.430 | 3.640 | 21,717 | +0.09(+2.54%) |
Apr 05, 2022 | 3.560 | 3.680 | 3.500 | 3.550 | 16,412 | -0.03(-0.84%) |
Apr 04, 2022 | 3.500 | 3.620 | 3.500 | 3.580 | 24,234 | +0.11(+3.17%) |
Apr 01, 2022 | 3.340 | 3.520 | 3.313 | 3.470 | 11,797 | +0.10(+2.97%) |
Mar 31, 2022 | 3.760 | 3.760 | 3.330 | 3.370 | 219,139 | -0.34(-9.16%) |
Mar 30, 2022 | 3.740 | 3.840 | 3.641 | 3.710 | 20,626 | -0.04(-1.07%) |
Mar 29, 2022 | 3.650 | 3.840 | 3.620 | 3.750 | 35,557 | +0.03(+0.81%) |
Mar 28, 2022 | 3.830 | 3.890 | 3.680 | 3.720 | 80,429 | -0.17(-4.37%) |
Mar 25, 2022 | 3.860 | 3.980 | 3.750 | 3.890 | 80,719 | -0.05(-1.27%) |
Mar 24, 2022 | 3.860 | 4.050 | 3.860 | 3.940 | 85,048 | +0.07(+1.81%) |
Mar 23, 2022 | 3.690 | 4.028 | 3.681 | 3.870 | 82,767 | +0.22(+6.03%) |
Mar 22, 2022 | 3.590 | 3.800 | 3.550 | 3.650 | 39,654 | +0.01(+0.27%) |
Mar 21, 2022 | 3.600 | 3.770 | 3.504 | 3.640 | 96,470 | +0.08(+2.25%) |
Mar 18, 2022 | 3.110 | 3.560 | 3.110 | 3.560 | 197,807 | +0.45(+14.47%) |
Mar 17, 2022 | 2.910 | 3.200 | 2.910 | 3.110 | 19,386 | +0.17(+5.78%) |
Mar 16, 2022 | 2.820 | 2.970 | 2.820 | 2.940 | 14,500 | +0.12(+4.26%) |
Mar 15, 2022 | 2.720 | 2.890 | 2.680 | 2.820 | 26,550 | +0.09(+3.30%) |
Mar 14, 2022 | 2.740 | 2.775 | 2.660 | 2.730 | 75,451 | -0.04(-1.44%) |
Mar 11, 2022 | 2.800 | 2.840 | 2.750 | 2.770 | 18,295 | -0.08(-2.81%) |
Mar 10, 2022 | 2.900 | 2.910 | 2.810 | 2.850 | 22,166 | -0.05(-1.72%) |
Mar 09, 2022 | 2.790 | 2.970 | 2.710 | 2.900 | 78,212 | +0.14(+5.07%) |
Mar 08, 2022 | 2.740 | 2.830 | 2.710 | 2.760 | 31,183 | -0.06(-2.13%) |
Mar 07, 2022 | 2.920 | 2.930 | 2.720 | 2.820 | 107,995 | -0.06(-2.08%) |
Mar 04, 2022 | 2.800 | 2.890 | 2.700 | 2.880 | 73,387 | +0.10(+3.60%) |
Mar 03, 2022 | 2.990 | 3.042 | 2.770 | 2.780 | 66,148 | -0.30(-9.74%) |
Mar 02, 2022 | 3.060 | 3.160 | 2.900 | 3.080 | 79,170 | +0.07(+2.33%) |