Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.340 | 5.410 | 4.965 | 5.000 | 3,264,493 | -0.38(-7.06%) |
May 27, 2022 | 5.180 | 5.430 | 5.150 | 5.380 | 1,546,632 | +0.25(+4.87%) |
May 26, 2022 | 5.060 | 5.340 | 5.060 | 5.130 | 2,621,883 | +0.08(+1.58%) |
May 25, 2022 | 4.990 | 5.115 | 4.950 | 5.050 | 1,160,673 | +0.02(+0.40%) |
May 24, 2022 | 4.910 | 5.140 | 4.840 | 5.030 | 1,951,699 | +0.04(+0.80%) |
May 23, 2022 | 4.750 | 5.000 | 4.665 | 4.990 | 2,521,479 | +0.24(+5.05%) |
May 20, 2022 | 4.750 | 4.840 | 4.600 | 4.750 | 1,543,433 | +0.03(+0.64%) |
May 19, 2022 | 4.590 | 4.820 | 4.540 | 4.720 | 1,307,416 | +0.10(+2.16%) |
May 18, 2022 | 4.860 | 4.940 | 4.540 | 4.620 | 1,711,517 | -0.33(-6.67%) |
May 17, 2022 | 4.910 | 4.990 | 4.825 | 4.950 | 1,530,004 | +0.15(+3.13%) |
May 16, 2022 | 4.840 | 4.990 | 4.750 | 4.800 | 2,075,637 | -0.08(-1.64%) |
May 13, 2022 | 4.520 | 4.950 | 4.520 | 4.880 | 2,364,586 | +0.40(+8.93%) |
May 12, 2022 | 4.120 | 4.530 | 4.100 | 4.480 | 2,111,398 | +0.32(+7.69%) |
May 11, 2022 | 4.700 | 4.850 | 4.120 | 4.160 | 1,850,486 | -0.45(-9.76%) |
May 10, 2022 | 4.300 | 4.730 | 4.282 | 4.610 | 2,264,549 | +0.49(+11.89%) |
May 09, 2022 | 4.350 | 4.350 | 4.005 | 4.120 | 2,016,085 | -0.33(-7.42%) |
May 06, 2022 | 4.340 | 4.450 | 4.205 | 4.450 | 1,311,373 | +0.09(+2.06%) |
May 05, 2022 | 4.470 | 4.490 | 4.310 | 4.360 | 1,347,509 | -0.21(-4.60%) |
May 04, 2022 | 4.480 | 4.630 | 4.330 | 4.570 | 1,378,037 | +0.10(+2.24%) |
May 03, 2022 | 4.520 | 4.570 | 4.375 | 4.470 | 1,272,516 | -0.09(-1.97%) |
May 02, 2022 | 4.420 | 4.750 | 4.300 | 4.560 | 1,821,531 | +0.13(+2.93%) |
Apr 29, 2022 | 4.270 | 4.470 | 4.270 | 4.430 | 1,950,555 | +0.12(+2.78%) |
Apr 28, 2022 | 4.470 | 4.470 | 4.175 | 4.310 | 1,034,241 | -0.14(-3.15%) |
Apr 27, 2022 | 4.480 | 4.545 | 4.390 | 4.450 | 2,129,898 | -0.04(-0.89%) |
Apr 26, 2022 | 4.540 | 4.560 | 4.350 | 4.490 | 2,147,745 | -0.13(-2.81%) |
Apr 25, 2022 | 4.400 | 4.620 | 4.355 | 4.620 | 1,819,722 | +0.20(+4.52%) |
Apr 22, 2022 | 4.460 | 4.560 | 4.325 | 4.420 | 2,042,560 | -0.07(-1.56%) |
Apr 21, 2022 | 4.590 | 4.590 | 4.450 | 4.490 | 2,025,595 | -0.05(-1.10%) |
Apr 20, 2022 | 4.750 | 4.755 | 4.530 | 4.540 | 2,206,199 | -0.16(-3.40%) |
Apr 19, 2022 | 4.610 | 4.795 | 4.530 | 4.700 | 2,188,084 | +0.12(+2.62%) |
Apr 18, 2022 | 4.760 | 4.760 | 4.555 | 4.580 | 1,665,679 | -0.19(-3.98%) |
Apr 14, 2022 | 4.820 | 4.830 | 4.700 | 4.770 | 1,342,246 | -0.04(-0.83%) |
Apr 13, 2022 | 4.720 | 4.930 | 4.670 | 4.810 | 1,497,629 | +0.11(+2.34%) |
Apr 12, 2022 | 4.820 | 4.945 | 4.650 | 4.700 | 1,886,061 | -0.04(-0.84%) |
Apr 11, 2022 | 4.830 | 4.890 | 4.685 | 4.740 | 4,295,428 | -0.13(-2.67%) |
Apr 08, 2022 | 4.790 | 4.960 | 4.780 | 4.870 | 1,408,823 | +0.09(+1.88%) |
Apr 07, 2022 | 4.820 | 4.855 | 4.740 | 4.780 | 2,408,151 | -0.04(-0.83%) |
Apr 06, 2022 | 4.560 | 4.830 | 4.490 | 4.820 | 2,536,874 | +0.19(+4.10%) |
Apr 05, 2022 | 4.890 | 4.900 | 4.620 | 4.630 | 1,955,587 | -0.21(-4.34%) |
Apr 04, 2022 | 4.770 | 4.870 | 4.700 | 4.840 | 1,595,843 | +0.12(+2.54%) |
Apr 01, 2022 | 4.710 | 4.800 | 4.560 | 4.720 | 1,805,947 | +0.04(+0.85%) |
Mar 31, 2022 | 4.590 | 4.730 | 4.530 | 4.680 | 2,194,223 | +0.04(+0.86%) |
Mar 30, 2022 | 4.620 | 4.780 | 4.585 | 4.640 | 1,737,353 | -0.02(-0.43%) |
Mar 29, 2022 | 4.480 | 4.700 | 4.480 | 4.660 | 1,933,487 | +0.28(+6.39%) |
Mar 28, 2022 | 4.530 | 4.530 | 4.360 | 4.380 | 1,429,224 | -0.22(-4.78%) |
Mar 25, 2022 | 4.230 | 4.600 | 4.210 | 4.600 | 5,511,946 | +0.35(+8.24%) |
Mar 24, 2022 | 4.160 | 4.250 | 4.070 | 4.250 | 1,857,973 | +0.10(+2.41%) |
Mar 23, 2022 | 4.030 | 4.230 | 3.975 | 4.150 | 2,165,263 | +0.07(+1.72%) |
Mar 22, 2022 | 3.990 | 4.100 | 3.960 | 4.080 | 2,309,733 | +0.10(+2.51%) |
Mar 21, 2022 | 3.970 | 4.110 | 3.810 | 3.980 | 2,561,425 | +0.00(+0.00%) |
Mar 18, 2022 | 3.510 | 4.045 | 3.510 | 3.980 | 13,403,724 | +0.37(+10.25%) |
Mar 17, 2022 | 3.700 | 3.725 | 3.515 | 3.610 | 5,222,159 | -0.08(-2.17%) |
Mar 16, 2022 | 3.600 | 3.799 | 3.465 | 3.690 | 13,188,979 | +0.13(+3.65%) |
Mar 15, 2022 | 3.370 | 3.590 | 3.250 | 3.560 | 8,349,068 | +0.12(+3.49%) |
Mar 14, 2022 | 4.710 | 4.710 | 3.310 | 3.440 | 17,479,556 | -1.46(-29.80%) |
Mar 11, 2022 | 4.890 | 5.125 | 4.840 | 4.900 | 3,280,150 | -0.05(-1.01%) |
Mar 10, 2022 | 4.930 | 5.180 | 4.810 | 4.950 | 4,198,404 | -0.05(-1.00%) |
Mar 09, 2022 | 4.840 | 5.010 | 4.820 | 5.000 | 4,486,664 | +0.19(+3.95%) |
Mar 08, 2022 | 4.490 | 4.950 | 4.430 | 4.810 | 7,743,848 | +0.25(+5.48%) |
Mar 07, 2022 | 4.330 | 4.620 | 4.285 | 4.560 | 7,006,073 | +0.27(+6.29%) |
Mar 04, 2022 | 3.840 | 4.340 | 3.800 | 4.290 | 5,922,869 | +0.50(+13.19%) |
Mar 03, 2022 | 3.840 | 3.840 | 3.650 | 3.790 | 2,633,184 | +0.00(+0.00%) |
Mar 02, 2022 | 3.800 | 3.840 | 3.740 | 3.790 | 2,021,704 | +0.04(+1.07%) |