Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.090 | 4.220 | 3.800 | 3.935 | 159,949 | -0.26(-6.09%) |
May 27, 2022 | 3.570 | 4.450 | 3.470 | 4.190 | 243,228 | +0.61(+17.04%) |
May 26, 2022 | 3.650 | 3.940 | 3.470 | 3.580 | 188,020 | -0.06(-1.65%) |
May 25, 2022 | 3.510 | 3.741 | 3.500 | 3.640 | 27,154 | +0.14(+4.00%) |
May 24, 2022 | 3.530 | 3.810 | 3.480 | 3.500 | 67,841 | -0.02(-0.57%) |
May 23, 2022 | 4.004 | 4.120 | 3.520 | 3.520 | 142,464 | -0.45(-11.33%) |
May 20, 2022 | 4.260 | 4.314 | 3.870 | 3.970 | 145,783 | -0.20(-4.80%) |
May 19, 2022 | 4.050 | 4.260 | 4.050 | 4.170 | 72,741 | +0.10(+2.46%) |
May 18, 2022 | 4.000 | 4.260 | 3.920 | 4.070 | 73,663 | +0.07(+1.75%) |
May 17, 2022 | 3.990 | 4.250 | 3.918 | 4.000 | 56,704 | +0.03(+0.76%) |
May 16, 2022 | 4.360 | 4.360 | 3.610 | 3.970 | 170,972 | -0.46(-10.38%) |
May 13, 2022 | 4.460 | 5.000 | 4.020 | 4.430 | 196,804 | +0.02(+0.45%) |
May 12, 2022 | 4.080 | 4.500 | 3.740 | 4.410 | 74,766 | +0.32(+7.82%) |
May 11, 2022 | 4.240 | 4.530 | 4.020 | 4.090 | 62,048 | -0.15(-3.54%) |
May 10, 2022 | 4.420 | 4.590 | 4.020 | 4.240 | 116,831 | -0.09(-2.08%) |
May 09, 2022 | 4.710 | 4.710 | 4.270 | 4.330 | 74,139 | -0.43(-9.03%) |
May 06, 2022 | 4.680 | 4.860 | 4.470 | 4.760 | 82,969 | +0.06(+1.28%) |
May 05, 2022 | 5.000 | 5.190 | 4.700 | 4.700 | 56,077 | -0.42(-8.20%) |
May 04, 2022 | 5.050 | 5.360 | 4.750 | 5.120 | 81,587 | +0.07(+1.39%) |
May 03, 2022 | 4.960 | 5.260 | 4.820 | 5.050 | 158,930 | +0.14(+2.85%) |
May 02, 2022 | 5.110 | 5.410 | 4.810 | 4.910 | 81,021 | -0.16(-3.16%) |
Apr 29, 2022 | 5.210 | 5.570 | 5.010 | 5.070 | 96,954 | -0.17(-3.24%) |
Apr 28, 2022 | 5.400 | 5.622 | 5.100 | 5.240 | 73,541 | -0.16(-2.96%) |
Apr 27, 2022 | 5.400 | 5.850 | 5.270 | 5.400 | 54,965 | -0.04(-0.74%) |
Apr 26, 2022 | 5.280 | 5.500 | 5.120 | 5.440 | 99,859 | +0.13(+2.45%) |
Apr 25, 2022 | 4.960 | 5.410 | 4.960 | 5.310 | 112,747 | +0.14(+2.71%) |
Apr 22, 2022 | 5.230 | 5.750 | 5.035 | 5.170 | 139,961 | -0.19(-3.54%) |
Apr 21, 2022 | 5.850 | 6.150 | 5.350 | 5.360 | 114,692 | -0.44(-7.59%) |
Apr 20, 2022 | 5.880 | 6.110 | 5.580 | 5.800 | 47,926 | +0.04(+0.69%) |
Apr 19, 2022 | 5.680 | 6.000 | 5.568 | 5.760 | 21,504 | +0.03(+0.52%) |
Apr 18, 2022 | 5.840 | 6.175 | 5.565 | 5.730 | 65,188 | -0.11(-1.88%) |
Apr 14, 2022 | 5.850 | 6.000 | 5.560 | 5.840 | 60,750 | +0.01(+0.17%) |
Apr 13, 2022 | 5.920 | 5.980 | 5.700 | 5.830 | 77,273 | -0.09(-1.52%) |
Apr 12, 2022 | 6.480 | 6.537 | 5.920 | 5.920 | 86,466 | -0.54(-8.36%) |
Apr 11, 2022 | 6.170 | 6.460 | 6.000 | 6.460 | 33,112 | +0.26(+4.19%) |
Apr 08, 2022 | 6.220 | 6.350 | 5.900 | 6.200 | 68,670 | -0.09(-1.43%) |
Apr 07, 2022 | 6.650 | 7.150 | 6.270 | 6.290 | 77,152 | -0.36(-5.41%) |
Apr 06, 2022 | 6.410 | 6.720 | 6.240 | 6.650 | 112,949 | +0.06(+0.91%) |
Apr 05, 2022 | 6.580 | 6.940 | 6.220 | 6.590 | 143,288 | -0.42(-5.99%) |
Apr 04, 2022 | 7.810 | 7.900 | 6.780 | 7.010 | 255,240 | -0.80(-10.24%) |
Apr 01, 2022 | 6.990 | 7.980 | 6.505 | 7.810 | 240,138 | +0.89(+12.86%) |
Mar 31, 2022 | 8.500 | 8.500 | 6.500 | 6.920 | 305,229 | -0.21(-2.95%) |
Mar 30, 2022 | 7.000 | 7.700 | 6.860 | 7.130 | 132,566 | +0.22(+3.18%) |
Mar 29, 2022 | 5.940 | 7.100 | 5.940 | 6.910 | 92,659 | +1.03(+17.52%) |
Mar 28, 2022 | 6.420 | 6.680 | 5.810 | 5.880 | 90,924 | -0.53(-8.27%) |
Mar 25, 2022 | 6.820 | 7.250 | 6.390 | 6.410 | 131,696 | -0.56(-8.03%) |
Mar 24, 2022 | 6.590 | 7.150 | 6.260 | 6.970 | 133,261 | +0.59(+9.25%) |
Mar 23, 2022 | 6.310 | 6.550 | 6.150 | 6.380 | 125,256 | -0.04(-0.62%) |
Mar 22, 2022 | 6.360 | 6.710 | 6.050 | 6.420 | 127,347 | +0.24(+3.88%) |
Mar 21, 2022 | 6.600 | 6.854 | 6.110 | 6.180 | 74,939 | -0.49(-7.35%) |
Mar 18, 2022 | 6.670 | 7.000 | 6.530 | 6.670 | 98,647 | -0.16(-2.34%) |
Mar 17, 2022 | 6.440 | 6.920 | 6.340 | 6.830 | 88,551 | +0.27(+4.12%) |
Mar 16, 2022 | 6.440 | 6.770 | 5.910 | 6.560 | 257,050 | +0.23(+3.63%) |
Mar 15, 2022 | 5.930 | 6.702 | 5.780 | 6.330 | 142,995 | +0.33(+5.50%) |
Mar 14, 2022 | 6.670 | 6.670 | 5.970 | 6.000 | 214,427 | -0.72(-10.71%) |
Mar 11, 2022 | 7.170 | 7.356 | 6.670 | 6.720 | 103,790 | -0.48(-6.67%) |
Mar 10, 2022 | 7.340 | 7.490 | 6.840 | 7.200 | 97,265 | -0.31(-4.19%) |
Mar 09, 2022 | 8.470 | 8.780 | 7.060 | 7.515 | 206,916 | +0.13(+1.83%) |
Mar 08, 2022 | 7.660 | 7.970 | 7.110 | 7.380 | 233,527 | -0.42(-5.38%) |
Mar 07, 2022 | 7.810 | 8.140 | 7.625 | 7.800 | 127,986 | -0.09(-1.14%) |
Mar 04, 2022 | 8.150 | 8.360 | 7.770 | 7.890 | 108,880 | -0.33(-4.01%) |
Mar 03, 2022 | 8.700 | 8.700 | 8.020 | 8.220 | 123,646 | -0.51(-5.84%) |
Mar 02, 2022 | 9.000 | 9.040 | 8.500 | 8.730 | 74,199 | -0.27(-3.00%) |