Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.303 | 3.334 | 3.186 | 3.227 | 607,664 | -0.04(-1.24%) |
May 27, 2022 | 3.227 | 3.309 | 3.209 | 3.267 | 327,020 | +0.04(+1.10%) |
May 26, 2022 | 3.205 | 3.284 | 3.200 | 3.232 | 374,138 | +0.06(+1.82%) |
May 25, 2022 | 3.143 | 3.207 | 3.116 | 3.174 | 353,375 | +0.03(+0.85%) |
May 24, 2022 | 3.129 | 3.214 | 3.085 | 3.147 | 366,352 | +0.01(+0.28%) |
May 23, 2022 | 3.183 | 3.196 | 3.062 | 3.138 | 547,498 | -0.04(-1.26%) |
May 20, 2022 | 3.200 | 3.232 | 3.087 | 3.178 | 936,561 | +0.00(+0.14%) |
May 19, 2022 | 3.165 | 3.263 | 3.147 | 3.174 | 366,985 | -0.03(-0.83%) |
May 18, 2022 | 3.205 | 3.278 | 3.163 | 3.200 | 448,292 | -0.02(-0.69%) |
May 17, 2022 | 3.062 | 3.236 | 3.042 | 3.223 | 669,947 | +0.19(+6.31%) |
May 16, 2022 | 3.045 | 3.138 | 3.031 | 3.031 | 539,286 | -0.07(-2.30%) |
May 13, 2022 | 2.942 | 3.129 | 2.942 | 3.102 | 793,396 | +0.19(+6.41%) |
May 12, 2022 | 3.049 | 3.147 | 2.858 | 2.916 | 733,465 | -0.16(-5.21%) |
May 11, 2022 | 2.920 | 3.158 | 2.920 | 3.076 | 969,853 | +0.17(+5.98%) |
May 10, 2022 | 3.134 | 3.198 | 2.737 | 2.902 | 2,236,886 | -1.50(-34.01%) |
May 09, 2022 | 4.375 | 4.460 | 4.349 | 4.398 | 478,819 | -0.05(-1.10%) |
May 06, 2022 | 4.478 | 4.516 | 4.398 | 4.447 | 246,198 | -0.08(-1.67%) |
May 05, 2022 | 4.732 | 4.732 | 4.475 | 4.522 | 316,686 | -0.20(-4.24%) |
May 04, 2022 | 4.567 | 4.732 | 4.522 | 4.723 | 592,041 | +0.21(+4.64%) |
May 03, 2022 | 4.456 | 4.589 | 4.389 | 4.513 | 450,199 | +0.06(+1.40%) |
May 02, 2022 | 4.295 | 4.502 | 4.290 | 4.451 | 674,478 | +0.22(+5.15%) |
Apr 29, 2022 | 4.242 | 4.282 | 4.206 | 4.233 | 280,475 | -0.02(-0.42%) |
Apr 28, 2022 | 4.273 | 4.273 | 4.162 | 4.251 | 184,075 | +0.01(+0.21%) |
Apr 27, 2022 | 4.206 | 4.260 | 4.162 | 4.242 | 343,434 | +0.01(+0.21%) |
Apr 26, 2022 | 4.246 | 4.260 | 4.184 | 4.233 | 365,482 | -0.01(-0.31%) |
Apr 25, 2022 | 4.304 | 4.304 | 4.175 | 4.246 | 466,146 | -0.11(-2.55%) |
Apr 22, 2022 | 4.389 | 4.424 | 4.291 | 4.358 | 559,310 | -0.06(-1.41%) |
Apr 21, 2022 | 4.518 | 4.527 | 4.389 | 4.420 | 319,175 | -0.09(-2.07%) |
Apr 20, 2022 | 4.536 | 4.554 | 4.456 | 4.513 | 274,378 | -0.01(-0.20%) |
Apr 19, 2022 | 4.478 | 4.576 | 4.454 | 4.522 | 238,495 | +0.03(+0.69%) |
Apr 18, 2022 | 4.473 | 4.589 | 4.469 | 4.491 | 302,561 | +0.00(+0.00%) |
Apr 14, 2022 | 4.580 | 4.603 | 4.478 | 4.491 | 381,292 | -0.05(-1.18%) |
Apr 13, 2022 | 4.549 | 4.594 | 4.487 | 4.545 | 369,256 | +0.03(+0.59%) |
Apr 12, 2022 | 4.500 | 4.594 | 4.465 | 4.518 | 350,890 | +0.05(+1.10%) |
Apr 11, 2022 | 4.460 | 4.500 | 4.404 | 4.469 | 321,424 | +0.00(+0.00%) |
Apr 08, 2022 | 4.562 | 4.574 | 4.438 | 4.469 | 355,957 | -0.07(-1.47%) |
Apr 07, 2022 | 4.545 | 4.576 | 4.500 | 4.536 | 336,393 | +0.00(+0.10%) |
Apr 06, 2022 | 4.518 | 4.538 | 4.416 | 4.531 | 470,174 | +0.00(+0.00%) |
Apr 05, 2022 | 4.585 | 4.598 | 4.433 | 4.531 | 500,079 | -0.04(-0.97%) |
Apr 04, 2022 | 4.456 | 4.607 | 4.398 | 4.576 | 807,996 | +0.15(+3.32%) |
Apr 01, 2022 | 4.362 | 4.440 | 4.304 | 4.429 | 448,373 | +0.10(+2.26%) |
Mar 31, 2022 | 4.465 | 4.518 | 4.322 | 4.331 | 522,760 | -0.14(-3.18%) |
Mar 30, 2022 | 4.340 | 4.549 | 4.315 | 4.473 | 863,164 | +0.15(+3.40%) |
Mar 29, 2022 | 4.269 | 4.331 | 4.220 | 4.327 | 770,615 | +0.10(+2.42%) |
Mar 28, 2022 | 4.358 | 4.358 | 4.189 | 4.224 | 574,273 | -0.16(-3.75%) |
Mar 25, 2022 | 4.318 | 4.407 | 4.298 | 4.389 | 451,965 | +0.09(+2.07%) |
Mar 24, 2022 | 4.362 | 4.362 | 4.144 | 4.300 | 632,698 | -0.02(-0.51%) |
Mar 23, 2022 | 4.367 | 4.367 | 4.220 | 4.322 | 505,142 | +0.00(+0.00%) |
Mar 22, 2022 | 4.389 | 4.492 | 4.269 | 4.322 | 717,966 | -0.05(-1.22%) |
Mar 21, 2022 | 4.335 | 4.407 | 4.220 | 4.375 | 699,793 | +0.07(+1.65%) |
Mar 18, 2022 | 4.140 | 4.322 | 4.140 | 4.304 | 1,723,831 | +0.17(+4.20%) |
Mar 17, 2022 | 3.988 | 4.148 | 3.988 | 4.131 | 809,374 | +0.11(+2.65%) |
Mar 16, 2022 | 4.046 | 4.157 | 3.873 | 4.024 | 1,464,105 | +0.26(+6.98%) |
Mar 15, 2022 | 3.694 | 3.775 | 3.628 | 3.761 | 920,149 | +0.07(+1.93%) |
Mar 14, 2022 | 3.779 | 3.779 | 3.610 | 3.690 | 465,494 | -0.05(-1.31%) |
Mar 11, 2022 | 3.730 | 3.881 | 3.690 | 3.739 | 463,019 | +0.00(+0.00%) |
Mar 10, 2022 | 3.686 | 3.637 | 3.739 | 294,649 | +0.02(+0.60%) | |
Mar 09, 2022 | 3.690 | 3.717 | 3.646 | 3.717 | 610,095 | +0.07(+1.95%) |
Mar 08, 2022 | 3.623 | 3.690 | 3.583 | 3.646 | 903,980 | +0.05(+1.36%) |
Mar 07, 2022 | 3.490 | 3.668 | 3.442 | 3.597 | 968,674 | +0.14(+3.99%) |
Mar 04, 2022 | 3.512 | 3.541 | 3.436 | 3.459 | 704,670 | -0.08(-2.14%) |
Mar 03, 2022 | 3.441 | 3.541 | 3.427 | 3.534 | 554,350 | +0.11(+3.25%) |
Mar 02, 2022 | 3.272 | 3.436 | 3.254 | 3.423 | 594,063 | +0.17(+5.34%) |