Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.166 | 4.368 | 4.022 | 4.262 | 884,016 | +0.29(+7.25%) |
May 27, 2022 | 3.802 | 4.051 | 3.782 | 3.974 | 424,017 | +0.14(+3.76%) |
May 26, 2022 | 3.706 | 3.984 | 3.706 | 3.830 | 225,740 | +0.12(+3.37%) |
May 25, 2022 | 3.658 | 3.792 | 3.648 | 3.706 | 140,206 | +0.03(+0.78%) |
May 24, 2022 | 3.734 | 3.734 | 3.600 | 3.677 | 69,771 | -0.04(-1.03%) |
May 23, 2022 | 3.686 | 3.802 | 3.619 | 3.715 | 174,624 | +0.04(+1.04%) |
May 20, 2022 | 3.888 | 3.917 | 3.667 | 3.677 | 135,503 | -0.19(-4.96%) |
May 19, 2022 | 3.792 | 3.946 | 3.739 | 3.869 | 204,715 | +0.07(+1.77%) |
May 18, 2022 | 3.840 | 3.893 | 3.667 | 3.802 | 171,089 | +0.00(+0.00%) |
May 17, 2022 | 4.003 | 4.166 | 3.792 | 3.802 | 534,708 | -0.18(-4.58%) |
May 16, 2022 | 3.821 | 4.174 | 3.744 | 3.984 | 833,824 | +0.22(+5.87%) |
May 13, 2022 | 3.859 | 3.974 | 3.722 | 3.763 | 413,759 | -0.05(-1.26%) |
May 12, 2022 | 3.715 | 3.849 | 3.638 | 3.811 | 124,957 | +0.03(+0.76%) |
May 11, 2022 | 3.792 | 3.984 | 3.744 | 3.782 | 163,346 | +0.04(+1.03%) |
May 10, 2022 | 3.782 | 3.936 | 3.715 | 3.744 | 135,283 | -0.06(-1.52%) |
May 09, 2022 | 4.205 | 4.205 | 3.763 | 3.802 | 220,067 | -0.51(-11.80%) |
May 06, 2022 | 4.147 | 4.315 | 4.032 | 4.310 | 265,920 | +0.19(+4.66%) |
May 05, 2022 | 4.416 | 4.464 | 3.926 | 4.118 | 590,712 | -0.20(-4.67%) |
May 04, 2022 | 3.802 | 4.339 | 3.802 | 4.320 | 568,722 | +0.58(+15.38%) |
May 03, 2022 | 3.581 | 3.830 | 3.581 | 3.744 | 188,428 | +0.12(+3.17%) |
May 02, 2022 | 3.658 | 3.696 | 3.523 | 3.629 | 360,590 | -0.07(-1.82%) |
Apr 29, 2022 | 3.850 | 3.974 | 3.648 | 3.696 | 207,617 | -0.19(-4.94%) |
Apr 28, 2022 | 3.850 | 3.955 | 3.586 | 3.888 | 771,507 | +0.15(+4.11%) |
Apr 27, 2022 | 3.696 | 3.850 | 3.686 | 3.734 | 283,636 | -0.03(-0.77%) |
Apr 26, 2022 | 3.840 | 4.032 | 3.706 | 3.763 | 385,152 | -0.12(-2.97%) |
Apr 25, 2022 | 3.802 | 3.878 | 3.667 | 3.878 | 282,141 | -0.08(-1.94%) |
Apr 22, 2022 | 4.061 | 4.209 | 3.899 | 3.955 | 310,426 | -0.18(-4.41%) |
Apr 21, 2022 | 4.454 | 4.541 | 4.070 | 4.138 | 445,242 | -0.27(-6.10%) |
Apr 20, 2022 | 4.445 | 4.493 | 4.320 | 4.406 | 348,124 | +0.01(+0.22%) |
Apr 19, 2022 | 4.704 | 4.810 | 4.339 | 4.397 | 398,115 | -0.40(-8.40%) |
Apr 18, 2022 | 4.550 | 4.982 | 4.474 | 4.800 | 1,024,462 | +0.20(+4.38%) |
Apr 14, 2022 | 4.042 | 4.762 | 3.946 | 4.598 | 2,027,300 | +0.54(+13.24%) |
Apr 13, 2022 | 4.051 | 4.176 | 3.878 | 4.061 | 302,234 | +0.05(+1.26%) |
Apr 12, 2022 | 3.838 | 4.201 | 3.816 | 4.010 | 366,232 | +0.29(+7.69%) |
Apr 11, 2022 | 3.838 | 3.838 | 3.667 | 3.724 | 134,970 | -0.13(-3.47%) |
Apr 08, 2022 | 3.800 | 3.943 | 3.772 | 3.858 | 201,318 | +0.00(+0.00%) |
Apr 07, 2022 | 3.991 | 4.051 | 3.725 | 3.858 | 303,340 | -0.21(-5.16%) |
Apr 06, 2022 | 3.905 | 4.259 | 3.867 | 4.068 | 452,685 | +0.11(+2.65%) |
Apr 05, 2022 | 4.134 | 4.201 | 3.934 | 3.963 | 196,011 | -0.13(-3.26%) |
Apr 04, 2022 | 4.201 | 4.297 | 3.991 | 4.096 | 405,519 | -0.12(-2.94%) |
Apr 01, 2022 | 4.173 | 4.287 | 4.154 | 4.220 | 222,572 | +0.07(+1.61%) |
Mar 31, 2022 | 4.440 | 4.497 | 4.087 | 4.154 | 487,477 | -0.39(-8.61%) |
Mar 30, 2022 | 4.870 | 5.042 | 4.521 | 4.545 | 838,728 | -0.28(-5.74%) |
Mar 29, 2022 | 5.042 | 5.147 | 4.650 | 4.822 | 505,166 | -0.36(-7.00%) |
Mar 28, 2022 | 5.185 | 5.309 | 4.946 | 5.185 | 420,398 | +0.01(+0.18%) |
Mar 25, 2022 | 5.404 | 5.624 | 5.156 | 5.175 | 979,104 | -0.51(-8.91%) |
Mar 24, 2022 | 5.194 | 5.767 | 5.061 | 5.681 | 933,118 | +0.48(+9.17%) |
Mar 23, 2022 | 5.529 | 5.662 | 5.089 | 5.204 | 1,690,544 | -0.27(-4.89%) |
Mar 22, 2022 | 5.786 | 5.834 | 5.309 | 5.471 | 1,040,752 | -0.43(-7.28%) |
Mar 21, 2022 | 6.006 | 6.226 | 5.762 | 5.901 | 758,949 | +0.10(+1.64%) |
Mar 18, 2022 | 6.560 | 6.846 | 5.805 | 5.805 | 1,460,987 | -0.66(-10.19%) |
Mar 17, 2022 | 6.016 | 6.693 | 6.016 | 6.464 | 1,479,020 | +0.67(+11.53%) |
Mar 16, 2022 | 5.996 | 6.531 | 5.758 | 5.796 | 1,082,622 | -0.31(-5.01%) |
Mar 15, 2022 | 5.634 | 6.254 | 5.490 | 6.101 | 968,426 | -0.15(-2.44%) |
Mar 14, 2022 | 5.834 | 6.264 | 5.653 | 6.254 | 1,464,004 | -0.14(-2.24%) |
Mar 11, 2022 | 6.741 | 6.913 | 6.111 | 6.397 | 1,569,838 | -1.07(-14.32%) |
Mar 10, 2022 | 7.381 | 7.982 | 6.302 | 7.467 | 4,752,278 | +0.72(+10.61%) |
Mar 09, 2022 | 5.634 | 7.332 | 5.462 | 6.751 | 7,522,191 | -0.28(-3.94%) |
Mar 08, 2022 | 9.577 | 13.29 | 6.044 | 7.028 | 45,424,224 | +0.99(+16.46%) |
Mar 07, 2022 | 4.774 | 6.856 | 4.602 | 6.035 | 13,491,641 | +1.66(+37.99%) |
Mar 04, 2022 | 3.724 | 4.574 | 3.609 | 4.373 | 2,578,504 | +0.66(+17.74%) |
Mar 03, 2022 | 3.800 | 3.990 | 3.695 | 3.714 | 439,664 | -0.08(-2.01%) |
Mar 02, 2022 | 3.810 | 3.934 | 3.695 | 3.791 | 336,380 | +0.05(+1.28%) |