Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.170 | 3.365 | 3.065 | 3.290 | 1,093,682 | +0.17(+5.45%) |
May 27, 2022 | 2.990 | 3.200 | 2.990 | 3.120 | 664,452 | +0.19(+6.48%) |
May 26, 2022 | 2.760 | 3.050 | 2.741 | 2.930 | 481,131 | +0.05(+1.74%) |
May 25, 2022 | 2.670 | 3.040 | 2.630 | 2.880 | 1,149,850 | +0.22(+8.27%) |
May 24, 2022 | 2.700 | 2.780 | 2.590 | 2.660 | 1,014,081 | -0.14(-5.00%) |
May 23, 2022 | 2.620 | 2.840 | 2.560 | 2.800 | 741,271 | +0.13(+4.87%) |
May 20, 2022 | 2.700 | 2.760 | 2.580 | 2.670 | 656,029 | -0.01(-0.37%) |
May 19, 2022 | 2.550 | 2.799 | 2.550 | 2.680 | 515,345 | +0.05(+1.90%) |
May 18, 2022 | 2.590 | 2.830 | 2.510 | 2.630 | 1,067,125 | -0.04(-1.50%) |
May 17, 2022 | 2.630 | 2.765 | 2.540 | 2.670 | 890,330 | +0.13(+5.12%) |
May 16, 2022 | 2.530 | 2.640 | 2.390 | 2.540 | 897,427 | +0.03(+1.20%) |
May 13, 2022 | 2.430 | 2.655 | 2.399 | 2.510 | 663,399 | +0.17(+7.26%) |
May 12, 2022 | 2.180 | 2.410 | 2.030 | 2.340 | 1,223,485 | +0.09(+4.00%) |
May 11, 2022 | 2.290 | 2.520 | 2.220 | 2.250 | 932,802 | -0.09(-3.85%) |
May 10, 2022 | 2.590 | 2.620 | 2.281 | 2.340 | 1,445,028 | -0.19(-7.51%) |
May 09, 2022 | 2.700 | 2.790 | 2.480 | 2.530 | 865,536 | -0.32(-11.23%) |
May 06, 2022 | 2.900 | 2.910 | 2.760 | 2.850 | 678,568 | -0.13(-4.36%) |
May 05, 2022 | 3.070 | 3.070 | 2.830 | 2.980 | 884,019 | -0.14(-4.49%) |
May 04, 2022 | 2.800 | 3.120 | 2.720 | 3.120 | 968,480 | +0.22(+7.59%) |
May 03, 2022 | 2.760 | 2.940 | 2.680 | 2.900 | 1,285,861 | +0.09(+3.20%) |
May 02, 2022 | 2.660 | 2.920 | 2.630 | 2.810 | 933,436 | +0.13(+4.85%) |
Apr 29, 2022 | 2.690 | 2.850 | 2.640 | 2.680 | 640,813 | -0.05(-1.83%) |
Apr 28, 2022 | 2.740 | 2.790 | 2.550 | 2.730 | 952,482 | +0.05(+1.87%) |
Apr 27, 2022 | 2.710 | 2.811 | 2.645 | 2.680 | 902,470 | -0.05(-1.83%) |
Apr 26, 2022 | 2.800 | 2.819 | 2.650 | 2.730 | 886,572 | -0.08(-2.85%) |
Apr 25, 2022 | 2.690 | 2.870 | 2.610 | 2.810 | 1,410,720 | +0.03(+1.08%) |
Apr 22, 2022 | 2.850 | 2.980 | 2.770 | 2.780 | 828,570 | -0.11(-3.81%) |
Apr 21, 2022 | 3.080 | 3.181 | 2.860 | 2.890 | 1,023,780 | -0.18(-5.86%) |
Apr 20, 2022 | 3.070 | 3.160 | 2.930 | 3.070 | 1,322,226 | -0.15(-4.66%) |
Apr 19, 2022 | 3.030 | 3.290 | 2.985 | 3.220 | 1,506,074 | +0.19(+6.27%) |
Apr 18, 2022 | 3.110 | 3.120 | 2.900 | 3.030 | 2,158,339 | -0.11(-3.50%) |
Apr 14, 2022 | 3.270 | 3.280 | 3.120 | 3.140 | 826,705 | -0.11(-3.38%) |
Apr 13, 2022 | 3.050 | 3.310 | 3.000 | 3.250 | 1,348,242 | +0.18(+5.86%) |
Apr 12, 2022 | 3.160 | 3.349 | 3.030 | 3.070 | 1,454,759 | -0.04(-1.29%) |
Apr 11, 2022 | 3.250 | 3.280 | 3.096 | 3.110 | 1,250,651 | -0.33(-9.59%) |
Apr 08, 2022 | 3.350 | 3.510 | 3.160 | 3.440 | 920,411 | +0.04(+1.18%) |
Apr 07, 2022 | 3.160 | 3.400 | 3.021 | 3.400 | 2,554,417 | -0.18(-5.03%) |
Apr 06, 2022 | 3.510 | 3.590 | 3.330 | 3.580 | 2,656,197 | -0.14(-3.76%) |
Apr 05, 2022 | 3.700 | 3.810 | 3.580 | 3.720 | 1,145,498 | -0.03(-0.80%) |
Apr 04, 2022 | 3.720 | 3.888 | 3.700 | 3.750 | 1,544,395 | +0.06(+1.63%) |
Apr 01, 2022 | 3.830 | 3.830 | 3.577 | 3.690 | 2,792,748 | -0.11(-2.89%) |
Mar 31, 2022 | 4.000 | 4.007 | 3.760 | 3.800 | 1,650,225 | -0.18(-4.52%) |
Mar 30, 2022 | 4.050 | 4.420 | 3.920 | 3.980 | 2,472,770 | -0.13(-3.16%) |
Mar 29, 2022 | 3.880 | 4.298 | 3.810 | 4.110 | 2,321,888 | +0.24(+6.20%) |
Mar 28, 2022 | 3.910 | 4.110 | 3.860 | 3.870 | 2,174,068 | -0.06(-1.53%) |
Mar 25, 2022 | 4.200 | 4.200 | 3.760 | 3.930 | 1,787,211 | -0.32(-7.53%) |
Mar 24, 2022 | 4.210 | 4.360 | 4.090 | 4.250 | 1,653,627 | +0.05(+1.19%) |
Mar 23, 2022 | 4.540 | 4.780 | 4.140 | 4.200 | 4,701,932 | -0.44(-9.48%) |
Mar 22, 2022 | 4.370 | 4.870 | 4.260 | 4.640 | 6,973,809 | +0.06(+1.31%) |
Mar 21, 2022 | 3.980 | 4.820 | 3.890 | 4.580 | 10,520,059 | +0.58(+14.50%) |
Mar 18, 2022 | 3.640 | 4.140 | 3.620 | 4.000 | 3,835,023 | +0.19(+4.99%) |
Mar 17, 2022 | 3.680 | 3.900 | 3.520 | 3.810 | 4,718,343 | +0.09(+2.42%) |
Mar 16, 2022 | 3.760 | 3.890 | 3.610 | 3.720 | 2,653,528 | +0.01(+0.27%) |
Mar 15, 2022 | 3.980 | 4.100 | 3.600 | 3.710 | 3,133,611 | -0.33(-8.17%) |
Mar 14, 2022 | 4.000 | 4.212 | 3.810 | 4.040 | 3,354,398 | +0.02(+0.50%) |
Mar 11, 2022 | 4.360 | 4.580 | 4.010 | 4.020 | 2,185,184 | -0.46(-10.27%) |
Mar 10, 2022 | 4.700 | 4.400 | 4.480 | 5,394,900 | -0.16(-3.45%) | |
Mar 09, 2022 | 4.690 | 5.090 | 4.450 | 4.640 | 7,496,669 | -0.12(-2.52%) |
Mar 08, 2022 | 4.220 | 5.380 | 3.940 | 4.760 | 16,866,428 | +0.43(+9.93%) |
Mar 07, 2022 | 4.660 | 4.690 | 4.124 | 4.330 | 5,338,720 | -0.48(-9.98%) |
Mar 04, 2022 | 5.090 | 5.273 | 4.590 | 4.810 | 3,848,005 | -0.52(-9.76%) |
Mar 03, 2022 | 5.320 | 5.685 | 5.060 | 5.330 | 6,015,689 | -0.17(-3.09%) |
Mar 02, 2022 | 5.000 | 5.570 | 4.730 | 5.500 | 7,357,768 | +0.63(+12.94%) |