Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.240 | 4.310 | 4.100 | 4.280 | 564,090 | +0.19(+4.65%) |
May 30, 2022 | 3.690 | 4.130 | 3.510 | 4.090 | 645,859 | +0.84(+25.85%) |
May 27, 2022 | 3.010 | 3.250 | 3.000 | 3.250 | 89,723 | +0.25(+8.33%) |
May 26, 2022 | 3.090 | 3.100 | 2.910 | 3.000 | 187,421 | -0.10(-3.23%) |
May 25, 2022 | 3.190 | 3.230 | 3.020 | 3.100 | 89,775 | -0.09(-2.82%) |
May 24, 2022 | 3.270 | 3.300 | 3.020 | 3.190 | 196,543 | -0.14(-4.20%) |
May 20, 2022 | 3.330 | 0 | +0.10(+3.10%) | |||
May 19, 2022 | 3.120 | 3.230 | 3.070 | 3.230 | 74,685 | +0.11(+3.53%) |
May 18, 2022 | 3.130 | 3.140 | 3.000 | 3.120 | 98,543 | +0.00(+0.00%) |
May 17, 2022 | 3.000 | 3.190 | 2.970 | 3.120 | 153,292 | +0.29(+10.25%) |
May 16, 2022 | 3.030 | 3.030 | 2.760 | 2.830 | 100,987 | -0.17(-5.67%) |
May 13, 2022 | 2.560 | 3.060 | 2.560 | 3.000 | 171,003 | +0.39(+14.94%) |
May 12, 2022 | 2.350 | 2.710 | 2.350 | 2.610 | 320,167 | +0.06(+2.35%) |
May 11, 2022 | 2.790 | 2.850 | 2.480 | 2.550 | 183,094 | -0.24(-8.60%) |
May 10, 2022 | 2.740 | 2.910 | 2.670 | 2.790 | 210,873 | +0.07(+2.57%) |
May 09, 2022 | 3.000 | 3.000 | 2.700 | 2.720 | 236,632 | -0.28(-9.33%) |
May 06, 2022 | 3.100 | 3.110 | 2.870 | 3.000 | 262,208 | -0.07(-2.28%) |
May 05, 2022 | 3.160 | 3.220 | 2.970 | 3.070 | 178,551 | -0.13(-4.06%) |
May 04, 2022 | 3.150 | 3.210 | 2.950 | 3.200 | 104,990 | +0.09(+2.89%) |
May 03, 2022 | 3.120 | 3.170 | 3.040 | 3.110 | 154,492 | +0.00(+0.00%) |
May 02, 2022 | 3.250 | 3.250 | 3.060 | 3.110 | 98,225 | -0.10(-3.12%) |
Apr 29, 2022 | 3.490 | 3.490 | 3.210 | 3.210 | 87,260 | -0.24(-6.96%) |
Apr 28, 2022 | 3.330 | 3.500 | 3.180 | 3.450 | 158,152 | +0.12(+3.60%) |
Apr 27, 2022 | 3.250 | 3.400 | 3.150 | 3.330 | 118,807 | +0.15(+4.72%) |
Apr 26, 2022 | 3.320 | 3.350 | 3.050 | 3.180 | 215,962 | -0.10(-3.05%) |
Apr 25, 2022 | 3.300 | 3.310 | 3.130 | 3.280 | 290,583 | -0.06(-1.80%) |
Apr 22, 2022 | 3.380 | 3.540 | 3.290 | 3.340 | 189,859 | -0.16(-4.57%) |
Apr 21, 2022 | 3.870 | 3.870 | 3.450 | 3.500 | 317,216 | -0.30(-7.89%) |
Apr 20, 2022 | 3.950 | 3.950 | 3.740 | 3.800 | 116,040 | -0.08(-2.06%) |
Apr 19, 2022 | 3.910 | 4.060 | 3.840 | 3.880 | 181,990 | +0.03(+0.78%) |
Apr 18, 2022 | 4.010 | 4.010 | 3.840 | 3.850 | 78,585 | -0.11(-2.78%) |
Apr 14, 2022 | 3.960 | 0 | -0.01(-0.25%) | |||
Apr 13, 2022 | 3.950 | 4.010 | 3.810 | 3.970 | 195,582 | +0.07(+1.79%) |
Apr 12, 2022 | 4.080 | 4.080 | 3.830 | 3.900 | 110,889 | -0.10(-2.50%) |
Apr 11, 2022 | 4.250 | 4.300 | 4.000 | 4.000 | 126,678 | -0.21(-4.99%) |
Apr 08, 2022 | 4.300 | 4.300 | 4.190 | 4.210 | 59,230 | -0.09(-2.09%) |
Apr 07, 2022 | 4.440 | 4.500 | 4.190 | 4.300 | 122,681 | -0.09(-2.05%) |
Apr 06, 2022 | 4.340 | 4.500 | 4.170 | 4.390 | 354,726 | -0.08(-1.79%) |
Apr 05, 2022 | 4.990 | 5.040 | 4.440 | 4.470 | 597,932 | -0.49(-9.88%) |
Apr 04, 2022 | 4.490 | 5.010 | 4.450 | 4.960 | 685,317 | +0.51(+11.46%) |
Apr 01, 2022 | 4.700 | 4.750 | 4.420 | 4.450 | 176,151 | -0.17(-3.68%) |
Mar 31, 2022 | 4.990 | 4.990 | 4.550 | 4.620 | 313,518 | -0.36(-7.23%) |
Mar 30, 2022 | 4.710 | 4.980 | 4.670 | 4.980 | 388,326 | +0.28(+5.96%) |
Mar 29, 2022 | 4.550 | 4.740 | 4.440 | 4.700 | 482,323 | +0.24(+5.38%) |
Mar 28, 2022 | 4.360 | 4.560 | 4.230 | 4.460 | 130,366 | +0.11(+2.53%) |
Mar 25, 2022 | 4.390 | 4.420 | 4.260 | 4.350 | 73,269 | +0.00(+0.00%) |
Mar 24, 2022 | 4.520 | 4.520 | 4.300 | 4.350 | 77,978 | -0.13(-2.90%) |
Mar 23, 2022 | 4.410 | 4.700 | 4.270 | 4.480 | 156,592 | +0.12(+2.75%) |
Mar 22, 2022 | 4.420 | 4.690 | 4.360 | 4.360 | 154,088 | +0.03(+0.69%) |
Mar 21, 2022 | 4.410 | 4.590 | 4.300 | 4.330 | 184,438 | -0.03(-0.69%) |
Mar 18, 2022 | 4.160 | 4.380 | 4.160 | 4.360 | 193,721 | +0.15(+3.56%) |
Mar 17, 2022 | 4.080 | 4.270 | 3.970 | 4.210 | 145,897 | +0.11(+2.68%) |
Mar 16, 2022 | 3.800 | 4.150 | 3.740 | 4.100 | 123,843 | +0.40(+10.81%) |
Mar 15, 2022 | 3.640 | 3.730 | 3.520 | 3.700 | 276,662 | +0.05(+1.37%) |
Mar 14, 2022 | 3.860 | 3.860 | 3.610 | 3.650 | 169,796 | -0.22(-5.68%) |
Mar 11, 2022 | 4.150 | 4.150 | 3.870 | 3.870 | 91,312 | -0.24(-5.84%) |
Mar 10, 2022 | 3.950 | 4.120 | 3.850 | 4.110 | 105,326 | +0.15(+3.79%) |
Mar 09, 2022 | 3.980 | 4.090 | 3.790 | 3.960 | 214,264 | +0.11(+2.86%) |
Mar 08, 2022 | 3.500 | 4.060 | 3.500 | 3.850 | 469,158 | +0.27(+7.54%) |
Mar 07, 2022 | 3.760 | 3.930 | 3.560 | 3.580 | 338,000 | -0.10(-2.72%) |
Mar 04, 2022 | 3.950 | 3.980 | 3.650 | 3.680 | 344,676 | -0.29(-7.30%) |
Mar 03, 2022 | 4.040 | 4.110 | 3.920 | 3.970 | 111,920 | -0.03(-0.75%) |
Mar 02, 2022 | 4.220 | 4.220 | 3.940 | 4.000 | 231,613 | -0.14(-3.38%) |