Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.700 | 3.770 | 3.430 | 3.480 | 2,748,348 | -0.24(-6.45%) |
May 27, 2022 | 3.730 | 3.800 | 3.663 | 3.720 | 2,902,836 | +0.04(+1.09%) |
May 26, 2022 | 3.570 | 3.690 | 3.530 | 3.680 | 2,932,759 | +0.10(+2.79%) |
May 25, 2022 | 3.540 | 3.590 | 3.475 | 3.580 | 2,831,786 | -0.06(-1.65%) |
May 24, 2022 | 3.620 | 3.695 | 3.490 | 3.640 | 3,309,653 | +0.04(+1.11%) |
May 23, 2022 | 3.680 | 3.730 | 3.530 | 3.600 | 2,518,713 | +0.01(+0.28%) |
May 20, 2022 | 3.730 | 3.730 | 3.505 | 3.590 | 2,805,423 | -0.11(-2.97%) |
May 19, 2022 | 3.500 | 3.740 | 3.500 | 3.700 | 4,147,164 | +0.31(+9.14%) |
May 18, 2022 | 3.590 | 3.620 | 3.390 | 3.390 | 3,284,375 | -0.25(-6.87%) |
May 17, 2022 | 3.650 | 3.729 | 3.565 | 3.640 | 4,085,679 | +0.11(+3.12%) |
May 16, 2022 | 3.530 | 3.605 | 3.445 | 3.530 | 3,562,039 | +0.02(+0.57%) |
May 13, 2022 | 3.180 | 3.540 | 3.160 | 3.510 | 5,639,576 | +0.37(+11.78%) |
May 12, 2022 | 3.230 | 3.300 | 3.055 | 3.140 | 6,394,554 | -0.20(-5.99%) |
May 11, 2022 | 3.390 | 3.750 | 3.314 | 3.340 | 6,422,827 | +0.24(+7.74%) |
May 10, 2022 | 3.360 | 3.380 | 3.060 | 3.100 | 4,325,882 | -0.15(-4.62%) |
May 09, 2022 | 3.470 | 3.500 | 3.210 | 3.250 | 5,684,890 | -0.33(-9.22%) |
May 06, 2022 | 3.650 | 3.690 | 3.560 | 3.580 | 2,656,838 | -0.10(-2.72%) |
May 05, 2022 | 4.020 | 4.028 | 3.620 | 3.680 | 4,120,069 | -0.29(-7.30%) |
May 04, 2022 | 3.840 | 3.990 | 3.755 | 3.970 | 3,128,717 | +0.09(+2.32%) |
May 03, 2022 | 3.720 | 3.915 | 3.720 | 3.880 | 2,392,684 | +0.17(+4.58%) |
May 02, 2022 | 3.640 | 3.736 | 3.580 | 3.710 | 3,774,264 | -0.08(-2.11%) |
Apr 29, 2022 | 3.900 | 4.005 | 3.790 | 3.790 | 4,538,177 | -0.10(-2.57%) |
Apr 28, 2022 | 3.800 | 3.940 | 3.710 | 3.890 | 3,436,007 | +0.11(+2.91%) |
Apr 27, 2022 | 3.890 | 3.955 | 3.770 | 3.780 | 3,376,968 | -0.13(-3.32%) |
Apr 26, 2022 | 4.140 | 4.170 | 3.890 | 3.910 | 3,074,417 | -0.20(-4.87%) |
Apr 25, 2022 | 4.190 | 4.240 | 3.935 | 4.110 | 6,042,612 | -0.33(-7.43%) |
Apr 22, 2022 | 4.680 | 4.790 | 4.420 | 4.440 | 5,015,957 | -0.36(-7.50%) |
Apr 21, 2022 | 5.140 | 5.150 | 4.710 | 4.800 | 4,856,431 | -0.42(-8.05%) |
Apr 20, 2022 | 5.170 | 5.243 | 5.065 | 5.220 | 2,744,106 | +0.01(+0.19%) |
Apr 19, 2022 | 5.460 | 5.460 | 5.175 | 5.210 | 3,458,180 | -0.29(-5.27%) |
Apr 18, 2022 | 5.730 | 5.780 | 5.500 | 5.500 | 3,869,135 | -0.07(-1.26%) |
Apr 14, 2022 | 5.490 | 5.630 | 5.451 | 5.570 | 3,779,971 | +0.00(+0.00%) |
Apr 13, 2022 | 5.320 | 5.570 | 5.297 | 5.570 | 4,429,353 | +0.33(+6.30%) |
Apr 12, 2022 | 5.060 | 5.360 | 4.990 | 5.240 | 6,058,007 | +0.27(+5.43%) |
Apr 11, 2022 | 5.030 | 5.150 | 4.825 | 4.970 | 4,777,809 | +0.06(+1.22%) |
Apr 08, 2022 | 4.690 | 4.940 | 4.680 | 4.910 | 3,033,633 | +0.23(+4.91%) |
Apr 07, 2022 | 4.530 | 4.725 | 4.530 | 4.680 | 2,698,241 | +0.16(+3.54%) |
Apr 06, 2022 | 4.630 | 4.650 | 4.440 | 4.520 | 3,582,516 | -0.08(-1.74%) |
Apr 05, 2022 | 4.860 | 5.026 | 4.575 | 4.600 | 4,014,393 | -0.22(-4.56%) |
Apr 04, 2022 | 4.850 | 4.970 | 4.740 | 4.820 | 3,227,020 | +0.00(+0.00%) |
Apr 01, 2022 | 4.620 | 4.820 | 4.610 | 4.820 | 2,401,255 | +0.17(+3.66%) |
Mar 31, 2022 | 4.730 | 4.830 | 4.640 | 4.650 | 2,259,883 | -0.06(-1.27%) |
Mar 30, 2022 | 4.710 | 4.875 | 4.665 | 4.710 | 2,878,886 | -0.01(-0.21%) |
Mar 29, 2022 | 4.520 | 4.740 | 4.462 | 4.720 | 4,129,894 | +0.02(+0.43%) |
Mar 28, 2022 | 4.830 | 4.870 | 4.670 | 4.700 | 2,930,700 | -0.22(-4.47%) |
Mar 25, 2022 | 4.970 | 4.970 | 4.850 | 4.920 | 2,321,959 | -0.06(-1.20%) |
Mar 24, 2022 | 5.000 | 5.190 | 4.940 | 4.980 | 5,634,017 | +0.03(+0.61%) |
Mar 23, 2022 | 4.910 | 4.990 | 4.820 | 4.950 | 4,485,119 | +0.09(+1.85%) |
Mar 22, 2022 | 4.930 | 4.950 | 4.720 | 4.860 | 2,995,609 | -0.07(-1.42%) |
Mar 21, 2022 | 4.770 | 5.120 | 4.770 | 4.930 | 4,686,804 | +0.12(+2.49%) |
Mar 18, 2022 | 4.840 | 4.875 | 4.680 | 4.810 | 7,082,614 | -0.12(-2.43%) |
Mar 17, 2022 | 4.940 | 5.050 | 4.760 | 4.930 | 6,751,736 | +0.07(+1.44%) |
Mar 16, 2022 | 5.020 | 5.080 | 4.600 | 4.860 | 10,581,163 | -0.51(-9.50%) |
Mar 15, 2022 | 4.980 | 5.475 | 4.930 | 5.370 | 5,898,959 | +0.19(+3.67%) |
Mar 14, 2022 | 5.450 | 5.450 | 5.080 | 5.180 | 6,080,103 | -0.39(-7.00%) |
Mar 11, 2022 | 5.320 | 5.690 | 5.300 | 5.570 | 4,260,316 | +0.06(+1.09%) |
Mar 10, 2022 | 5.150 | 5.570 | 5.130 | 5.510 | 5,383,320 | +0.40(+7.83%) |
Mar 09, 2022 | 4.940 | 5.195 | 4.790 | 5.110 | 5,603,460 | -0.11(-2.11%) |
Mar 08, 2022 | 5.020 | 5.570 | 4.990 | 5.220 | 9,963,884 | +0.35(+7.19%) |
Mar 07, 2022 | 4.750 | 5.015 | 4.660 | 4.870 | 4,339,825 | +0.14(+2.96%) |
Mar 04, 2022 | 4.650 | 4.810 | 4.625 | 4.730 | 3,641,055 | +0.12(+2.60%) |
Mar 03, 2022 | 4.650 | 4.670 | 4.505 | 4.610 | 2,453,406 | -0.04(-0.86%) |
Mar 02, 2022 | 4.580 | 4.680 | 4.465 | 4.650 | 4,173,236 | -0.04(-0.85%) |