Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.190 | 3.255 | 3.100 | 3.250 | 1,136,120 | +0.09(+2.85%) |
May 27, 2022 | 2.970 | 3.170 | 2.960 | 3.160 | 805,694 | +0.24(+8.22%) |
May 26, 2022 | 2.830 | 3.060 | 2.820 | 2.920 | 957,666 | +0.10(+3.55%) |
May 25, 2022 | 2.630 | 2.870 | 2.630 | 2.820 | 680,224 | +0.14(+5.22%) |
May 24, 2022 | 2.850 | 2.875 | 2.660 | 2.680 | 838,948 | -0.22(-7.59%) |
May 23, 2022 | 3.150 | 3.150 | 2.875 | 2.900 | 824,005 | -0.26(-8.23%) |
May 20, 2022 | 3.270 | 3.270 | 2.990 | 3.160 | 844,057 | -0.03(-0.94%) |
May 19, 2022 | 3.200 | 3.335 | 3.170 | 3.190 | 937,332 | +0.01(+0.31%) |
May 18, 2022 | 3.310 | 3.470 | 3.140 | 3.180 | 788,605 | -0.20(-5.92%) |
May 17, 2022 | 3.310 | 3.420 | 3.210 | 3.380 | 1,019,725 | +0.18(+5.62%) |
May 16, 2022 | 3.170 | 3.280 | 3.045 | 3.200 | 1,682,357 | +0.03(+0.95%) |
May 13, 2022 | 2.890 | 3.215 | 2.850 | 3.170 | 1,864,657 | +0.38(+13.62%) |
May 12, 2022 | 2.490 | 2.790 | 2.465 | 2.790 | 1,499,510 | +0.22(+8.56%) |
May 11, 2022 | 2.830 | 2.890 | 2.550 | 2.570 | 1,327,320 | -0.30(-10.45%) |
May 10, 2022 | 2.930 | 2.990 | 2.720 | 2.870 | 978,291 | +0.02(+0.70%) |
May 09, 2022 | 3.100 | 3.118 | 2.840 | 2.850 | 1,256,008 | -0.31(-9.81%) |
May 06, 2022 | 3.460 | 3.460 | 3.140 | 3.160 | 1,087,230 | -0.32(-9.20%) |
May 05, 2022 | 3.890 | 3.980 | 3.420 | 3.480 | 1,542,731 | -0.06(-1.69%) |
May 04, 2022 | 3.470 | 3.570 | 3.300 | 3.540 | 1,085,849 | +0.07(+2.02%) |
May 03, 2022 | 3.460 | 3.530 | 3.345 | 3.470 | 1,511,297 | +0.01(+0.29%) |
May 02, 2022 | 3.280 | 3.460 | 3.190 | 3.460 | 1,811,011 | +0.18(+5.49%) |
Apr 29, 2022 | 3.430 | 3.670 | 3.270 | 3.280 | 1,429,738 | -0.15(-4.37%) |
Apr 28, 2022 | 3.380 | 3.470 | 3.260 | 3.430 | 903,358 | +0.05(+1.48%) |
Apr 27, 2022 | 3.450 | 3.535 | 3.360 | 3.380 | 909,298 | -0.07(-2.03%) |
Apr 26, 2022 | 3.530 | 3.579 | 3.430 | 3.450 | 693,455 | -0.13(-3.63%) |
Apr 25, 2022 | 3.360 | 3.610 | 3.350 | 3.580 | 1,282,736 | +0.15(+4.37%) |
Apr 22, 2022 | 3.390 | 3.545 | 3.380 | 3.430 | 1,115,027 | -0.01(-0.29%) |
Apr 21, 2022 | 3.680 | 3.760 | 3.420 | 3.440 | 1,209,737 | -0.14(-3.91%) |
Apr 20, 2022 | 3.820 | 3.820 | 3.580 | 3.580 | 742,282 | -0.23(-6.04%) |
Apr 19, 2022 | 3.620 | 3.850 | 3.570 | 3.810 | 961,440 | +0.20(+5.54%) |
Apr 18, 2022 | 3.760 | 3.775 | 3.520 | 3.610 | 1,202,804 | -0.19(-5.00%) |
Apr 14, 2022 | 4.050 | 4.070 | 3.790 | 3.800 | 969,904 | -0.03(-0.78%) |
Apr 13, 2022 | 3.710 | 3.870 | 3.710 | 3.830 | 562,870 | +0.09(+2.41%) |
Apr 12, 2022 | 3.820 | 3.932 | 3.710 | 3.740 | 687,169 | +0.02(+0.54%) |
Apr 11, 2022 | 3.730 | 3.792 | 3.670 | 3.720 | 648,975 | -0.07(-1.85%) |
Apr 08, 2022 | 4.030 | 4.030 | 3.790 | 3.790 | 881,210 | -0.27(-6.65%) |
Apr 07, 2022 | 4.160 | 4.230 | 3.930 | 4.060 | 987,445 | -0.13(-3.10%) |
Apr 06, 2022 | 4.120 | 4.190 | 4.020 | 4.190 | 832,469 | -0.01(-0.24%) |
Apr 05, 2022 | 4.450 | 4.450 | 4.160 | 4.200 | 1,022,229 | -0.20(-4.55%) |
Apr 04, 2022 | 4.170 | 4.450 | 4.140 | 4.400 | 937,112 | +0.29(+7.06%) |
Apr 01, 2022 | 4.350 | 4.350 | 4.080 | 4.110 | 1,374,839 | -0.22(-5.08%) |
Mar 31, 2022 | 4.440 | 4.500 | 4.290 | 4.330 | 827,972 | -0.12(-2.70%) |
Mar 30, 2022 | 4.550 | 4.630 | 4.425 | 4.450 | 491,674 | -0.12(-2.63%) |
Mar 29, 2022 | 4.300 | 4.620 | 4.300 | 4.570 | 732,299 | +0.32(+7.53%) |
Mar 28, 2022 | 4.280 | 4.320 | 4.103 | 4.250 | 574,721 | -0.05(-1.16%) |
Mar 25, 2022 | 4.400 | 4.400 | 4.250 | 4.300 | 650,227 | -0.08(-1.83%) |
Mar 24, 2022 | 4.250 | 4.400 | 4.250 | 4.380 | 702,275 | +0.10(+2.34%) |
Mar 23, 2022 | 4.450 | 4.500 | 4.270 | 4.280 | 715,037 | -0.23(-5.10%) |
Mar 22, 2022 | 4.400 | 4.580 | 4.370 | 4.510 | 900,167 | +0.11(+2.50%) |
Mar 21, 2022 | 4.610 | 4.710 | 4.370 | 4.400 | 1,191,085 | -0.21(-4.56%) |
Mar 18, 2022 | 4.480 | 4.715 | 4.400 | 4.610 | 1,490,415 | +0.11(+2.44%) |
Mar 17, 2022 | 4.120 | 4.590 | 4.050 | 4.500 | 1,562,540 | +0.34(+8.17%) |
Mar 16, 2022 | 3.860 | 4.160 | 3.795 | 4.160 | 1,403,675 | +0.43(+11.53%) |
Mar 15, 2022 | 3.550 | 3.730 | 3.480 | 3.730 | 1,073,528 | +0.14(+3.90%) |
Mar 14, 2022 | 3.830 | 3.830 | 3.560 | 3.590 | 976,293 | -0.29(-7.47%) |
Mar 11, 2022 | 4.100 | 4.130 | 3.850 | 3.880 | 1,132,989 | -0.22(-5.37%) |
Mar 10, 2022 | 3.990 | 4.125 | 3.890 | 4.100 | 1,015,974 | +0.06(+1.49%) |
Mar 09, 2022 | 3.700 | 4.075 | 3.700 | 4.040 | 1,749,630 | +0.43(+11.91%) |
Mar 08, 2022 | 3.440 | 3.725 | 3.260 | 3.610 | 1,660,331 | +0.14(+4.03%) |
Mar 07, 2022 | 3.490 | 3.580 | 3.370 | 3.470 | 1,639,682 | -0.03(-0.86%) |
Mar 04, 2022 | 3.780 | 3.830 | 3.490 | 3.500 | 1,432,235 | -0.30(-7.89%) |
Mar 03, 2022 | 4.080 | 4.150 | 3.790 | 3.800 | 1,451,525 | -0.27(-6.63%) |
Mar 02, 2022 | 4.210 | 4.210 | 4.005 | 4.070 | 1,508,239 | -0.14(-3.33%) |