Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.110 | 3.370 | 3.110 | 3.250 | 493,689 | +0.16(+5.18%) |
May 27, 2022 | 2.930 | 3.205 | 2.850 | 3.090 | 1,665,777 | +0.23(+8.04%) |
May 26, 2022 | 3.040 | 3.080 | 2.850 | 2.860 | 795,007 | -0.15(-4.98%) |
May 25, 2022 | 2.970 | 3.080 | 2.870 | 3.010 | 441,294 | +0.02(+0.67%) |
May 24, 2022 | 3.060 | 3.100 | 2.920 | 2.990 | 378,675 | -0.14(-4.47%) |
May 23, 2022 | 3.160 | 3.460 | 3.050 | 3.130 | 1,334,797 | +0.03(+0.97%) |
May 20, 2022 | 3.320 | 3.330 | 2.950 | 3.100 | 719,108 | -0.03(-0.96%) |
May 19, 2022 | 3.010 | 3.260 | 3.010 | 3.130 | 900,855 | +0.09(+2.96%) |
May 18, 2022 | 3.330 | 3.370 | 3.000 | 3.040 | 325,949 | -0.18(-5.59%) |
May 17, 2022 | 3.170 | 3.410 | 3.096 | 3.220 | 227,158 | +0.16(+5.23%) |
May 16, 2022 | 3.350 | 3.350 | 3.040 | 3.060 | 247,003 | -0.24(-7.27%) |
May 13, 2022 | 3.280 | 3.450 | 3.250 | 3.300 | 488,185 | +0.12(+3.77%) |
May 12, 2022 | 3.080 | 3.260 | 3.050 | 3.180 | 479,753 | +0.04(+1.27%) |
May 11, 2022 | 3.530 | 3.710 | 3.130 | 3.140 | 366,085 | -0.24(-7.10%) |
May 10, 2022 | 3.430 | 3.480 | 3.115 | 3.380 | 381,479 | +0.08(+2.42%) |
May 09, 2022 | 3.720 | 3.740 | 3.260 | 3.300 | 370,046 | -0.48(-12.70%) |
May 06, 2022 | 4.000 | 4.090 | 3.685 | 3.780 | 376,820 | -0.20(-5.03%) |
May 05, 2022 | 4.160 | 4.220 | 3.880 | 3.980 | 223,239 | -0.27(-6.35%) |
May 04, 2022 | 4.030 | 4.260 | 3.840 | 4.250 | 387,833 | +0.23(+5.72%) |
May 03, 2022 | 4.110 | 4.160 | 3.940 | 4.020 | 205,507 | -0.08(-1.95%) |
May 02, 2022 | 4.040 | 4.140 | 3.820 | 4.100 | 380,187 | +0.01(+0.24%) |
Apr 29, 2022 | 4.300 | 4.480 | 4.070 | 4.090 | 287,311 | -0.30(-6.83%) |
Apr 28, 2022 | 4.510 | 4.660 | 4.240 | 4.390 | 678,740 | -0.10(-2.23%) |
Apr 27, 2022 | 4.510 | 4.750 | 4.470 | 4.490 | 647,236 | -0.03(-0.66%) |
Apr 26, 2022 | 4.590 | 4.590 | 4.340 | 4.520 | 310,788 | -0.12(-2.59%) |
Apr 25, 2022 | 4.420 | 4.860 | 4.330 | 4.640 | 325,161 | +0.17(+3.80%) |
Apr 22, 2022 | 4.430 | 4.640 | 4.350 | 4.470 | 257,184 | +0.01(+0.22%) |
Apr 21, 2022 | 4.920 | 5.010 | 4.330 | 4.460 | 495,219 | -0.31(-6.50%) |
Apr 20, 2022 | 5.100 | 5.210 | 4.760 | 4.770 | 334,577 | -0.28(-5.54%) |
Apr 19, 2022 | 4.910 | 5.130 | 4.770 | 5.050 | 312,795 | +0.13(+2.64%) |
Apr 18, 2022 | 4.900 | 4.960 | 4.660 | 4.920 | 391,328 | +0.00(+0.00%) |
Apr 14, 2022 | 5.160 | 5.170 | 4.720 | 4.920 | 549,067 | -0.20(-3.91%) |
Apr 13, 2022 | 5.250 | 5.400 | 5.000 | 5.120 | 321,377 | -0.14(-2.66%) |
Apr 12, 2022 | 5.460 | 5.550 | 5.210 | 5.260 | 218,541 | -0.09(-1.68%) |
Apr 11, 2022 | 5.475 | 5.475 | 5.240 | 5.350 | 283,721 | -0.12(-2.19%) |
Apr 08, 2022 | 5.700 | 5.820 | 5.360 | 5.470 | 359,325 | -0.27(-4.70%) |
Apr 07, 2022 | 5.910 | 5.910 | 5.570 | 5.740 | 243,453 | -0.07(-1.20%) |
Apr 06, 2022 | 5.980 | 6.025 | 5.480 | 5.810 | 347,081 | -0.29(-4.75%) |
Apr 05, 2022 | 6.580 | 6.600 | 5.950 | 6.100 | 445,821 | -0.34(-5.28%) |
Apr 04, 2022 | 6.350 | 6.620 | 6.330 | 6.440 | 278,856 | +0.12(+1.90%) |
Apr 01, 2022 | 6.470 | 6.470 | 6.065 | 6.320 | 295,173 | +0.01(+0.16%) |
Mar 31, 2022 | 6.460 | 6.692 | 6.255 | 6.310 | 270,445 | -0.24(-3.66%) |
Mar 30, 2022 | 6.600 | 6.950 | 6.510 | 6.550 | 167,562 | -0.17(-2.53%) |
Mar 29, 2022 | 6.410 | 6.840 | 6.250 | 6.720 | 237,925 | +0.63(+10.34%) |
Mar 28, 2022 | 6.080 | 6.160 | 5.860 | 6.090 | 237,145 | +0.15(+2.53%) |
Mar 25, 2022 | 6.300 | 6.380 | 5.920 | 5.940 | 392,880 | -0.31(-4.96%) |
Mar 24, 2022 | 6.460 | 6.630 | 6.100 | 6.250 | 268,702 | -0.06(-0.95%) |
Mar 23, 2022 | 6.530 | 6.630 | 6.200 | 6.310 | 354,398 | -0.25(-3.81%) |
Mar 22, 2022 | 6.400 | 6.680 | 6.260 | 6.560 | 536,953 | +0.22(+3.47%) |
Mar 21, 2022 | 7.060 | 7.100 | 6.280 | 6.340 | 613,692 | -0.74(-10.45%) |
Mar 18, 2022 | 6.820 | 7.360 | 6.600 | 7.080 | 4,758,647 | +0.22(+3.21%) |
Mar 17, 2022 | 6.690 | 6.900 | 6.500 | 6.860 | 1,031,170 | +0.24(+3.63%) |
Mar 16, 2022 | 6.840 | 7.105 | 6.480 | 6.620 | 1,185,088 | +0.12(+1.85%) |
Mar 15, 2022 | 6.410 | 6.550 | 6.040 | 6.500 | 759,633 | +0.24(+3.83%) |
Mar 14, 2022 | 7.160 | 7.230 | 6.150 | 6.260 | 1,016,257 | -0.94(-13.06%) |
Mar 11, 2022 | 7.900 | 8.000 | 6.900 | 7.200 | 664,364 | -0.67(-8.51%) |
Mar 10, 2022 | 7.750 | 7.900 | 7.610 | 7.870 | 357,413 | -0.02(-0.25%) |
Mar 09, 2022 | 7.690 | 8.000 | 7.570 | 7.890 | 580,227 | +0.49(+6.62%) |
Mar 08, 2022 | 7.220 | 7.790 | 7.050 | 7.400 | 644,252 | +0.40(+5.71%) |
Mar 07, 2022 | 7.630 | 7.690 | 6.860 | 7.000 | 914,029 | -0.50(-6.67%) |
Mar 04, 2022 | 7.685 | 7.685 | 7.390 | 7.500 | 576,970 | -0.15(-1.96%) |
Mar 03, 2022 | 7.290 | 8.400 | 7.290 | 7.650 | 705,155 | -0.13(-1.67%) |
Mar 02, 2022 | 8.090 | 8.170 | 7.720 | 7.780 | 620,641 | -0.29(-3.59%) |