Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.010 | 5.140 | 4.850 | 5.010 | 3,936,230 | -0.09(-1.76%) |
May 27, 2022 | 4.950 | 5.140 | 4.925 | 5.100 | 3,025,518 | +0.18(+3.66%) |
May 26, 2022 | 4.750 | 5.030 | 4.700 | 4.920 | 2,950,475 | +0.13(+2.71%) |
May 25, 2022 | 4.630 | 4.860 | 4.600 | 4.790 | 1,610,600 | +0.16(+3.46%) |
May 24, 2022 | 4.830 | 4.900 | 4.550 | 4.630 | 2,209,247 | -0.34(-6.84%) |
May 23, 2022 | 4.770 | 4.975 | 4.660 | 4.970 | 1,914,303 | +0.26(+5.52%) |
May 20, 2022 | 4.830 | 4.895 | 4.570 | 4.710 | 2,427,819 | -0.09(-1.87%) |
May 19, 2022 | 4.630 | 4.980 | 4.625 | 4.800 | 4,879,956 | +0.17(+3.67%) |
May 18, 2022 | 4.650 | 4.840 | 4.535 | 4.630 | 3,715,121 | -0.11(-2.32%) |
May 17, 2022 | 4.600 | 4.810 | 4.500 | 4.740 | 5,958,703 | +0.13(+2.82%) |
May 16, 2022 | 4.600 | 4.845 | 4.545 | 4.610 | 4,883,346 | -0.12(-2.54%) |
May 13, 2022 | 4.400 | 4.910 | 4.290 | 4.730 | 12,005,791 | +1.13(+31.39%) |
May 12, 2022 | 3.410 | 3.670 | 3.325 | 3.600 | 3,498,012 | +0.15(+4.35%) |
May 11, 2022 | 3.550 | 3.740 | 3.435 | 3.450 | 2,762,386 | -0.17(-4.70%) |
May 10, 2022 | 4.030 | 4.160 | 3.585 | 3.620 | 4,709,146 | -0.33(-8.35%) |
May 09, 2022 | 4.090 | 4.165 | 3.845 | 3.950 | 2,952,395 | -0.25(-5.95%) |
May 06, 2022 | 4.320 | 4.420 | 4.100 | 4.200 | 2,633,956 | -0.18(-4.11%) |
May 05, 2022 | 4.590 | 4.630 | 4.305 | 4.380 | 1,442,086 | -0.27(-5.81%) |
May 04, 2022 | 4.480 | 4.670 | 4.155 | 4.650 | 1,954,419 | +0.16(+3.56%) |
May 03, 2022 | 4.390 | 4.590 | 4.325 | 4.490 | 2,124,538 | +0.02(+0.45%) |
May 02, 2022 | 4.130 | 4.490 | 4.110 | 4.470 | 2,579,955 | +0.29(+6.94%) |
Apr 29, 2022 | 4.310 | 4.480 | 4.151 | 4.180 | 2,709,363 | -0.22(-5.00%) |
Apr 28, 2022 | 4.190 | 4.435 | 4.050 | 4.400 | 2,630,134 | +0.22(+5.26%) |
Apr 27, 2022 | 4.150 | 4.310 | 4.060 | 4.180 | 1,620,680 | +0.02(+0.48%) |
Apr 26, 2022 | 4.270 | 4.350 | 4.070 | 4.160 | 1,701,174 | -0.20(-4.59%) |
Apr 25, 2022 | 4.090 | 4.385 | 4.040 | 4.360 | 1,602,102 | +0.24(+5.83%) |
Apr 22, 2022 | 4.170 | 4.220 | 4.040 | 4.120 | 1,691,184 | -0.08(-1.90%) |
Apr 21, 2022 | 4.440 | 4.525 | 4.140 | 4.200 | 1,921,011 | -0.17(-3.89%) |
Apr 20, 2022 | 4.700 | 4.710 | 4.350 | 4.370 | 1,927,830 | -0.29(-6.22%) |
Apr 19, 2022 | 4.330 | 4.730 | 4.250 | 4.660 | 1,871,238 | +0.27(+6.15%) |
Apr 18, 2022 | 4.550 | 4.595 | 4.260 | 4.390 | 1,580,687 | -0.23(-4.98%) |
Apr 14, 2022 | 4.690 | 4.720 | 4.550 | 4.620 | 1,920,762 | -0.05(-1.07%) |
Apr 13, 2022 | 4.490 | 4.695 | 4.390 | 4.670 | 2,099,927 | +0.20(+4.47%) |
Apr 12, 2022 | 4.500 | 4.585 | 4.395 | 4.470 | 1,793,343 | +0.05(+1.13%) |
Apr 11, 2022 | 4.260 | 4.490 | 4.185 | 4.420 | 1,551,577 | +0.08(+1.84%) |
Apr 08, 2022 | 4.420 | 4.445 | 4.230 | 4.340 | 1,768,161 | -0.13(-2.91%) |
Apr 07, 2022 | 4.460 | 4.609 | 4.305 | 4.470 | 1,867,776 | -0.03(-0.67%) |
Apr 06, 2022 | 4.650 | 4.650 | 4.365 | 4.500 | 1,567,719 | -0.22(-4.66%) |
Apr 05, 2022 | 4.820 | 4.830 | 4.665 | 4.720 | 2,088,447 | -0.08(-1.67%) |
Apr 04, 2022 | 4.590 | 4.850 | 4.500 | 4.800 | 2,973,994 | +0.30(+6.67%) |
Apr 01, 2022 | 4.470 | 4.660 | 4.430 | 4.500 | 2,044,384 | +0.04(+0.90%) |
Mar 31, 2022 | 4.670 | 4.710 | 4.435 | 4.460 | 1,756,027 | -0.23(-4.90%) |
Mar 30, 2022 | 4.750 | 4.750 | 4.600 | 4.690 | 1,887,272 | -0.07(-1.47%) |
Mar 29, 2022 | 4.600 | 4.780 | 4.600 | 4.760 | 1,531,239 | +0.22(+4.85%) |
Mar 28, 2022 | 4.480 | 4.630 | 4.390 | 4.540 | 1,572,107 | +0.10(+2.25%) |
Mar 25, 2022 | 4.460 | 4.580 | 4.340 | 4.440 | 2,146,739 | -0.11(-2.42%) |
Mar 24, 2022 | 4.600 | 4.700 | 4.460 | 4.550 | 1,391,914 | -0.06(-1.30%) |
Mar 23, 2022 | 4.630 | 4.750 | 4.500 | 4.610 | 1,644,427 | -0.11(-2.33%) |
Mar 22, 2022 | 4.630 | 4.930 | 4.630 | 4.720 | 7,014,779 | +0.09(+1.94%) |
Mar 21, 2022 | 4.640 | 4.715 | 4.480 | 4.630 | 6,642,124 | -0.07(-1.49%) |
Mar 18, 2022 | 4.430 | 4.725 | 4.370 | 4.700 | 10,747,093 | +0.22(+4.91%) |
Mar 17, 2022 | 4.410 | 4.545 | 4.320 | 4.480 | 7,121,232 | -0.03(-0.67%) |
Mar 16, 2022 | 4.200 | 4.760 | 4.120 | 4.510 | 12,411,134 | +0.31(+7.38%) |
Mar 15, 2022 | 4.000 | 4.210 | 3.850 | 4.200 | 3,837,240 | +0.26(+6.60%) |
Mar 14, 2022 | 4.140 | 4.370 | 3.935 | 3.940 | 5,318,840 | -0.25(-5.97%) |
Mar 11, 2022 | 4.250 | 4.500 | 4.155 | 4.190 | 3,815,038 | -0.15(-3.46%) |
Mar 10, 2022 | 4.240 | 4.410 | 4.065 | 4.340 | 3,904,722 | +0.00(+0.00%) |
Mar 09, 2022 | 4.350 | 4.615 | 4.195 | 4.340 | 5,014,897 | +0.10(+2.36%) |
Mar 08, 2022 | 4.280 | 4.570 | 4.220 | 4.240 | 4,767,833 | -0.15(-3.42%) |
Mar 07, 2022 | 3.940 | 4.575 | 3.940 | 4.390 | 8,078,120 | +0.45(+11.42%) |
Mar 04, 2022 | 4.050 | 4.200 | 3.872 | 3.940 | 9,130,763 | -0.30(-7.08%) |
Mar 03, 2022 | 4.540 | 4.550 | 4.170 | 4.240 | 4,333,812 | -0.28(-6.19%) |
Mar 02, 2022 | 4.530 | 4.530 | 4.430 | 4.520 | 2,169,909 | -0.04(-0.88%) |