Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.000 | 4.100 | 3.600 | 3.670 | 9,557,678 | -0.35(-8.71%) |
May 27, 2022 | 3.600 | 4.050 | 3.550 | 4.020 | 11,460,886 | +0.52(+14.86%) |
May 26, 2022 | 3.460 | 3.660 | 3.355 | 3.500 | 5,103,208 | +0.10(+2.94%) |
May 25, 2022 | 3.380 | 3.580 | 3.345 | 3.400 | 7,011,462 | -0.04(-1.16%) |
May 24, 2022 | 3.570 | 3.620 | 3.340 | 3.440 | 8,117,712 | -0.25(-6.78%) |
May 23, 2022 | 3.630 | 3.700 | 3.455 | 3.690 | 5,785,036 | +0.06(+1.65%) |
May 20, 2022 | 3.820 | 3.900 | 3.340 | 3.630 | 7,675,168 | -0.09(-2.42%) |
May 19, 2022 | 3.420 | 3.895 | 3.315 | 3.720 | 13,401,123 | +0.28(+8.14%) |
May 18, 2022 | 3.720 | 3.840 | 3.440 | 3.440 | 9,231,244 | -0.36(-9.47%) |
May 17, 2022 | 3.850 | 3.960 | 3.510 | 3.800 | 10,889,685 | +0.07(+1.88%) |
May 16, 2022 | 4.270 | 4.310 | 3.720 | 3.730 | 9,638,783 | -0.59(-13.66%) |
May 13, 2022 | 3.890 | 4.440 | 3.890 | 4.320 | 12,152,939 | +0.56(+14.89%) |
May 12, 2022 | 3.580 | 3.920 | 3.383 | 3.760 | 14,289,304 | +0.17(+4.74%) |
May 11, 2022 | 3.980 | 4.130 | 3.580 | 3.590 | 9,392,061 | -0.54(-13.08%) |
May 10, 2022 | 4.430 | 4.640 | 3.770 | 4.130 | 13,108,399 | -0.08(-1.90%) |
May 09, 2022 | 4.800 | 4.920 | 4.200 | 4.210 | 8,777,872 | -0.80(-15.97%) |
May 06, 2022 | 5.240 | 5.320 | 4.690 | 5.010 | 11,274,291 | -0.28(-5.29%) |
May 05, 2022 | 5.890 | 5.890 | 5.200 | 5.290 | 8,641,830 | -0.67(-11.24%) |
May 04, 2022 | 5.190 | 6.120 | 4.820 | 5.960 | 12,055,376 | +0.39(+7.00%) |
May 03, 2022 | 5.600 | 5.760 | 5.410 | 5.570 | 5,906,246 | -0.03(-0.54%) |
May 02, 2022 | 5.220 | 5.680 | 5.040 | 5.600 | 8,146,678 | +0.29(+5.46%) |
Apr 29, 2022 | 5.140 | 5.520 | 5.120 | 5.310 | 8,228,032 | +0.09(+1.72%) |
Apr 28, 2022 | 5.000 | 5.245 | 4.630 | 5.220 | 9,011,072 | +0.20(+3.98%) |
Apr 27, 2022 | 5.090 | 5.310 | 4.880 | 5.020 | 6,545,354 | -0.13(-2.52%) |
Apr 26, 2022 | 5.600 | 5.700 | 5.140 | 5.150 | 5,871,803 | -0.53(-9.33%) |
Apr 25, 2022 | 5.300 | 5.720 | 5.300 | 5.680 | 6,374,891 | +0.31(+5.77%) |
Apr 22, 2022 | 5.440 | 5.660 | 5.280 | 5.370 | 6,001,819 | -0.07(-1.29%) |
Apr 21, 2022 | 5.980 | 6.230 | 5.380 | 5.440 | 8,156,909 | -0.43(-7.33%) |
Apr 20, 2022 | 6.110 | 6.210 | 5.775 | 5.870 | 5,826,706 | -0.31(-5.02%) |
Apr 19, 2022 | 6.080 | 6.570 | 6.015 | 6.180 | 5,908,630 | +0.08(+1.31%) |
Apr 18, 2022 | 6.490 | 6.500 | 6.040 | 6.100 | 5,815,967 | -0.40(-6.15%) |
Apr 14, 2022 | 7.080 | 7.080 | 6.500 | 6.500 | 4,890,063 | -0.55(-7.80%) |
Apr 13, 2022 | 6.950 | 7.270 | 6.780 | 7.050 | 4,341,376 | +0.05(+0.71%) |
Apr 12, 2022 | 7.060 | 7.680 | 6.870 | 7.000 | 5,443,749 | +0.15(+2.19%) |
Apr 11, 2022 | 6.960 | 7.130 | 6.640 | 6.850 | 4,944,921 | -0.21(-2.97%) |
Apr 08, 2022 | 7.380 | 7.460 | 7.030 | 7.060 | 3,956,956 | -0.42(-5.61%) |
Apr 07, 2022 | 7.550 | 7.685 | 7.170 | 7.480 | 4,137,002 | -0.18(-2.35%) |
Apr 06, 2022 | 8.010 | 8.020 | 7.265 | 7.660 | 6,274,170 | -0.57(-6.93%) |
Apr 05, 2022 | 8.990 | 9.080 | 8.100 | 8.230 | 5,511,475 | -0.78(-8.66%) |
Apr 04, 2022 | 8.540 | 9.110 | 8.510 | 9.010 | 4,941,634 | +0.54(+6.38%) |
Apr 01, 2022 | 8.070 | 8.571 | 8.010 | 8.470 | 5,551,995 | +0.50(+6.27%) |
Mar 31, 2022 | 8.430 | 8.510 | 7.960 | 7.970 | 4,950,677 | -0.43(-5.12%) |
Mar 30, 2022 | 8.780 | 9.180 | 8.355 | 8.400 | 5,138,874 | -0.44(-4.98%) |
Mar 29, 2022 | 8.270 | 8.990 | 8.240 | 8.840 | 5,382,725 | +0.76(+9.41%) |
Mar 28, 2022 | 7.870 | 8.250 | 7.690 | 8.080 | 3,832,718 | +0.28(+3.59%) |
Mar 25, 2022 | 8.280 | 8.280 | 7.670 | 7.800 | 3,820,193 | -0.43(-5.22%) |
Mar 24, 2022 | 8.330 | 8.470 | 7.700 | 8.230 | 4,022,635 | -0.01(-0.12%) |
Mar 23, 2022 | 8.420 | 8.750 | 8.055 | 8.240 | 4,762,573 | -0.33(-3.85%) |
Mar 22, 2022 | 7.900 | 8.830 | 7.900 | 8.570 | 5,796,773 | +0.61(+7.66%) |
Mar 21, 2022 | 8.230 | 8.420 | 7.800 | 7.960 | 5,486,237 | -0.42(-5.01%) |
Mar 18, 2022 | 7.940 | 8.725 | 7.940 | 8.380 | 13,797,656 | +0.27(+3.33%) |
Mar 17, 2022 | 7.360 | 8.145 | 7.350 | 8.110 | 6,295,185 | +0.53(+6.99%) |
Mar 16, 2022 | 6.820 | 7.600 | 6.820 | 7.580 | 7,870,724 | +0.96(+14.50%) |
Mar 15, 2022 | 6.270 | 6.630 | 6.055 | 6.620 | 7,201,618 | +0.34(+5.41%) |
Mar 14, 2022 | 7.220 | 7.220 | 6.165 | 6.280 | 11,881,643 | -0.98(-13.50%) |
Mar 11, 2022 | 8.180 | 8.240 | 7.250 | 7.260 | 5,348,774 | -0.89(-10.92%) |
Mar 10, 2022 | 8.500 | 8.150 | 4,030,043 | -0.57(-6.54%) | ||
Mar 09, 2022 | 8.470 | 9.040 | 8.310 | 8.720 | 6,021,723 | +0.47(+5.70%) |
Mar 08, 2022 | 8.010 | 8.630 | 7.550 | 8.250 | 7,298,260 | +0.28(+3.51%) |
Mar 07, 2022 | 8.200 | 8.465 | 7.840 | 7.970 | 7,752,033 | -0.23(-2.80%) |
Mar 04, 2022 | 8.830 | 9.130 | 8.110 | 8.200 | 6,789,677 | -0.77(-8.58%) |
Mar 03, 2022 | 9.580 | 9.590 | 8.800 | 8.970 | 7,036,813 | -0.52(-5.48%) |
Mar 02, 2022 | 11.00 | 11.05 | 9.480 | 9.490 | 7,562,789 | -1.42(-13.02%) |