Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.370 | 4.440 | 4.135 | 4.180 | 7,523,362 | -0.26(-5.86%) |
May 27, 2022 | 4.580 | 4.650 | 4.280 | 4.440 | 9,324,659 | -0.13(-2.84%) |
May 26, 2022 | 4.190 | 4.600 | 4.160 | 4.570 | 8,232,922 | +0.37(+8.81%) |
May 25, 2022 | 4.000 | 4.240 | 3.920 | 4.200 | 8,043,027 | +0.20(+5.00%) |
May 24, 2022 | 4.190 | 4.410 | 3.920 | 4.000 | 12,427,694 | -0.17(-4.08%) |
May 23, 2022 | 3.730 | 4.770 | 3.570 | 4.170 | 25,418,696 | +0.49(+13.32%) |
May 20, 2022 | 3.550 | 3.710 | 3.390 | 3.680 | 5,691,653 | +0.17(+4.84%) |
May 19, 2022 | 3.200 | 3.575 | 3.200 | 3.510 | 7,137,136 | +0.32(+10.03%) |
May 18, 2022 | 3.350 | 3.370 | 3.120 | 3.190 | 7,451,462 | -0.17(-5.06%) |
May 17, 2022 | 3.110 | 3.370 | 3.080 | 3.360 | 4,547,962 | +0.30(+9.80%) |
May 16, 2022 | 2.990 | 3.225 | 2.960 | 3.060 | 4,742,120 | +0.05(+1.66%) |
May 13, 2022 | 2.800 | 3.010 | 2.735 | 3.010 | 4,220,290 | +0.28(+10.26%) |
May 12, 2022 | 2.680 | 2.840 | 2.610 | 2.730 | 4,150,671 | +0.06(+2.25%) |
May 11, 2022 | 2.930 | 3.020 | 2.655 | 2.670 | 5,064,347 | -0.28(-9.49%) |
May 10, 2022 | 2.780 | 3.020 | 2.780 | 2.950 | 6,771,105 | +0.18(+6.50%) |
May 09, 2022 | 2.910 | 2.991 | 2.765 | 2.770 | 6,312,885 | -0.18(-6.10%) |
May 06, 2022 | 2.910 | 3.140 | 2.889 | 2.950 | 3,991,979 | -0.12(-3.91%) |
May 05, 2022 | 3.200 | 3.245 | 2.990 | 3.070 | 3,025,089 | -0.16(-4.95%) |
May 04, 2022 | 3.230 | 3.245 | 2.910 | 3.230 | 5,901,468 | -0.01(-0.31%) |
May 03, 2022 | 3.260 | 3.300 | 3.180 | 3.240 | 2,611,809 | -0.04(-1.22%) |
May 02, 2022 | 3.170 | 3.280 | 3.080 | 3.280 | 4,115,022 | +0.15(+4.79%) |
Apr 29, 2022 | 3.170 | 3.330 | 3.130 | 3.130 | 3,159,358 | -0.10(-3.10%) |
Apr 28, 2022 | 3.200 | 3.260 | 3.010 | 3.230 | 3,012,694 | +0.11(+3.53%) |
Apr 27, 2022 | 3.130 | 3.245 | 3.100 | 3.120 | 4,291,215 | -0.03(-0.95%) |
Apr 26, 2022 | 3.390 | 3.420 | 3.140 | 3.150 | 3,623,388 | -0.24(-7.08%) |
Apr 25, 2022 | 3.310 | 3.410 | 3.290 | 3.390 | 2,924,541 | +0.06(+1.80%) |
Apr 22, 2022 | 3.360 | 3.435 | 3.300 | 3.330 | 2,317,122 | -0.03(-0.89%) |
Apr 21, 2022 | 3.520 | 3.520 | 3.330 | 3.360 | 2,963,049 | -0.12(-3.45%) |
Apr 20, 2022 | 3.590 | 3.590 | 3.440 | 3.480 | 2,345,887 | -0.08(-2.25%) |
Apr 19, 2022 | 3.540 | 3.655 | 3.500 | 3.560 | 1,734,890 | +0.02(+0.56%) |
Apr 18, 2022 | 3.700 | 3.700 | 3.540 | 3.540 | 2,574,627 | -0.14(-3.80%) |
Apr 14, 2022 | 3.830 | 3.849 | 3.680 | 3.680 | 1,836,330 | -0.15(-3.92%) |
Apr 13, 2022 | 3.610 | 3.860 | 3.610 | 3.830 | 2,487,745 | +0.21(+5.80%) |
Apr 12, 2022 | 3.610 | 3.745 | 3.580 | 3.620 | 1,922,056 | +0.03(+0.84%) |
Apr 11, 2022 | 3.680 | 3.740 | 3.590 | 3.590 | 2,279,998 | -0.14(-3.75%) |
Apr 08, 2022 | 3.860 | 3.870 | 3.720 | 3.730 | 2,241,189 | -0.13(-3.37%) |
Apr 07, 2022 | 3.910 | 4.000 | 3.815 | 3.860 | 2,003,743 | -0.06(-1.53%) |
Apr 06, 2022 | 3.820 | 3.970 | 3.810 | 3.920 | 2,701,931 | +0.04(+1.03%) |
Apr 05, 2022 | 3.970 | 4.030 | 3.860 | 3.880 | 3,057,464 | -0.12(-3.00%) |
Apr 04, 2022 | 3.900 | 4.100 | 3.875 | 4.000 | 2,964,907 | +0.12(+3.09%) |
Apr 01, 2022 | 3.720 | 3.880 | 3.690 | 3.880 | 2,957,003 | +0.20(+5.43%) |
Mar 31, 2022 | 3.740 | 3.770 | 3.660 | 3.680 | 1,672,357 | -0.01(-0.27%) |
Mar 30, 2022 | 3.810 | 3.920 | 3.680 | 3.690 | 2,870,896 | -0.12(-3.15%) |
Mar 29, 2022 | 3.640 | 3.810 | 3.630 | 3.810 | 3,427,140 | +0.22(+6.13%) |
Mar 28, 2022 | 3.510 | 3.640 | 3.470 | 3.590 | 2,408,028 | +0.12(+3.46%) |
Mar 25, 2022 | 3.680 | 3.680 | 3.470 | 3.470 | 1,921,058 | -0.19(-5.19%) |
Mar 24, 2022 | 3.570 | 3.680 | 3.530 | 3.660 | 2,199,179 | +0.13(+3.68%) |
Mar 23, 2022 | 3.610 | 3.680 | 3.520 | 3.530 | 1,976,218 | -0.11(-3.02%) |
Mar 22, 2022 | 3.520 | 3.660 | 3.490 | 3.640 | 2,542,871 | +0.18(+5.20%) |
Mar 21, 2022 | 3.510 | 3.620 | 3.430 | 3.460 | 2,037,215 | -0.12(-3.35%) |
Mar 18, 2022 | 3.610 | 3.730 | 3.565 | 3.580 | 4,124,505 | -0.03(-0.83%) |
Mar 17, 2022 | 3.390 | 3.640 | 3.302 | 3.610 | 2,780,696 | +0.18(+5.25%) |
Mar 16, 2022 | 3.380 | 3.430 | 3.225 | 3.430 | 3,537,650 | +0.06(+1.78%) |
Mar 15, 2022 | 3.200 | 3.370 | 3.130 | 3.370 | 3,208,618 | +0.15(+4.66%) |
Mar 14, 2022 | 3.260 | 3.360 | 3.150 | 3.220 | 3,282,181 | -0.04(-1.23%) |
Mar 11, 2022 | 3.430 | 3.480 | 3.250 | 3.260 | 2,494,836 | -0.17(-4.96%) |
Mar 10, 2022 | 3.370 | 3.480 | 3.310 | 3.430 | 1,877,391 | +0.03(+0.88%) |
Mar 09, 2022 | 3.350 | 3.470 | 3.270 | 3.400 | 3,667,097 | +0.17(+5.26%) |
Mar 08, 2022 | 3.180 | 3.357 | 3.100 | 3.230 | 3,325,001 | +0.10(+3.19%) |
Mar 07, 2022 | 2.980 | 3.190 | 2.980 | 3.130 | 2,924,634 | +0.13(+4.33%) |
Mar 04, 2022 | 3.100 | 3.190 | 2.990 | 3.000 | 2,687,302 | -0.13(-4.15%) |
Mar 03, 2022 | 3.270 | 3.305 | 3.100 | 3.130 | 3,474,462 | -0.11(-3.40%) |
Mar 02, 2022 | 2.900 | 3.260 | 2.900 | 3.240 | 6,288,589 | +0.49(+17.82%) |