Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.200 | 3.250 | 3.090 | 3.160 | 3,241,053 | +0.00(+0.00%) |
May 27, 2022 | 2.970 | 3.260 | 2.940 | 3.160 | 4,405,822 | +0.22(+7.48%) |
May 26, 2022 | 2.880 | 2.995 | 2.820 | 2.940 | 3,798,950 | +0.04(+1.38%) |
May 25, 2022 | 2.980 | 3.000 | 2.760 | 2.900 | 8,801,130 | -0.05(-1.69%) |
May 24, 2022 | 3.500 | 3.500 | 2.930 | 2.950 | 6,701,517 | -0.55(-15.71%) |
May 23, 2022 | 3.790 | 3.790 | 3.350 | 3.500 | 4,250,754 | -0.26(-6.91%) |
May 20, 2022 | 3.850 | 3.850 | 3.615 | 3.760 | 3,069,280 | -0.01(-0.27%) |
May 19, 2022 | 3.630 | 3.950 | 3.570 | 3.770 | 3,569,390 | +0.19(+5.31%) |
May 18, 2022 | 3.770 | 3.885 | 3.535 | 3.580 | 2,985,464 | -0.25(-6.53%) |
May 17, 2022 | 4.000 | 4.080 | 3.710 | 3.830 | 3,402,321 | -0.09(-2.30%) |
May 16, 2022 | 3.850 | 4.060 | 3.650 | 3.920 | 5,515,971 | +0.05(+1.29%) |
May 13, 2022 | 3.750 | 4.000 | 3.570 | 3.870 | 3,663,009 | +0.24(+6.61%) |
May 12, 2022 | 3.370 | 3.690 | 3.110 | 3.630 | 5,510,743 | +0.27(+8.04%) |
May 11, 2022 | 3.790 | 3.829 | 3.300 | 3.360 | 10,414,063 | -0.51(-13.18%) |
May 10, 2022 | 3.830 | 3.965 | 3.760 | 3.870 | 6,014,507 | +0.16(+4.31%) |
May 09, 2022 | 3.930 | 4.105 | 3.320 | 3.710 | 9,623,077 | -0.55(-12.91%) |
May 06, 2022 | 4.030 | 4.270 | 3.910 | 4.260 | 3,832,285 | +0.22(+5.45%) |
May 05, 2022 | 4.060 | 4.588 | 4.010 | 4.040 | 3,488,279 | -0.03(-0.74%) |
May 04, 2022 | 4.000 | 4.140 | 3.900 | 4.070 | 5,060,025 | +0.02(+0.49%) |
May 03, 2022 | 4.090 | 4.150 | 3.970 | 4.050 | 4,477,731 | -0.11(-2.64%) |
May 02, 2022 | 4.100 | 4.240 | 3.940 | 4.160 | 8,496,957 | -0.10(-2.35%) |
Apr 29, 2022 | 4.430 | 4.685 | 4.220 | 4.260 | 1,540,468 | -0.21(-4.70%) |
Apr 28, 2022 | 4.410 | 4.530 | 4.260 | 4.470 | 2,848,658 | +0.13(+3.00%) |
Apr 27, 2022 | 4.350 | 4.510 | 4.260 | 4.340 | 1,452,770 | +0.04(+0.93%) |
Apr 26, 2022 | 4.660 | 4.660 | 4.250 | 4.300 | 1,856,287 | -0.44(-9.28%) |
Apr 25, 2022 | 4.430 | 4.790 | 4.352 | 4.740 | 1,592,019 | +0.31(+7.00%) |
Apr 22, 2022 | 4.660 | 4.830 | 4.250 | 4.430 | 1,896,564 | -0.23(-4.94%) |
Apr 21, 2022 | 4.990 | 5.080 | 4.640 | 4.660 | 1,861,963 | -0.21(-4.31%) |
Apr 20, 2022 | 5.050 | 5.120 | 4.810 | 4.870 | 1,797,825 | -0.17(-3.37%) |
Apr 19, 2022 | 4.810 | 5.080 | 4.650 | 5.040 | 1,604,506 | +0.25(+5.22%) |
Apr 18, 2022 | 5.190 | 5.190 | 4.700 | 4.790 | 1,257,933 | -0.44(-8.41%) |
Apr 14, 2022 | 5.230 | 5.370 | 5.040 | 5.230 | 1,841,221 | +0.00(+0.00%) |
Apr 13, 2022 | 4.840 | 5.370 | 4.790 | 5.230 | 2,855,983 | +0.39(+8.06%) |
Apr 12, 2022 | 4.690 | 4.900 | 4.670 | 4.840 | 2,637,683 | +0.21(+4.54%) |
Apr 11, 2022 | 4.510 | 4.690 | 4.470 | 4.630 | 1,707,666 | +0.04(+0.87%) |
Apr 08, 2022 | 5.020 | 5.030 | 4.550 | 4.590 | 2,910,468 | -0.50(-9.73%) |
Apr 07, 2022 | 5.710 | 5.710 | 4.535 | 5.085 | 7,712,765 | -0.58(-10.32%) |
Apr 06, 2022 | 6.300 | 6.450 | 5.565 | 5.670 | 5,011,899 | -0.79(-12.23%) |
Apr 05, 2022 | 6.180 | 6.540 | 6.170 | 6.460 | 4,403,723 | +0.27(+4.36%) |
Apr 04, 2022 | 5.820 | 6.250 | 5.805 | 6.190 | 1,613,132 | +0.37(+6.36%) |
Apr 01, 2022 | 5.650 | 5.860 | 5.625 | 5.820 | 1,472,697 | +0.23(+4.11%) |
Mar 31, 2022 | 5.870 | 5.930 | 5.510 | 5.590 | 1,712,042 | -0.27(-4.61%) |
Mar 30, 2022 | 5.910 | 6.120 | 5.750 | 5.860 | 2,153,307 | -0.07(-1.18%) |
Mar 29, 2022 | 5.440 | 6.140 | 5.410 | 5.930 | 4,909,444 | +0.60(+11.26%) |
Mar 28, 2022 | 5.120 | 5.360 | 5.100 | 5.330 | 1,797,353 | +0.21(+4.10%) |
Mar 25, 2022 | 5.360 | 5.370 | 4.950 | 5.120 | 1,628,338 | -0.25(-4.66%) |
Mar 24, 2022 | 5.300 | 5.500 | 5.070 | 5.370 | 1,660,883 | +0.14(+2.68%) |
Mar 23, 2022 | 5.250 | 5.665 | 5.000 | 5.230 | 3,878,345 | +0.00(+0.00%) |
Mar 22, 2022 | 5.020 | 5.340 | 4.980 | 5.230 | 3,753,423 | +0.20(+3.98%) |
Mar 21, 2022 | 5.350 | 5.550 | 4.970 | 5.030 | 2,831,424 | -0.36(-6.68%) |
Mar 18, 2022 | 5.080 | 5.410 | 4.930 | 5.390 | 2,145,154 | +0.45(+9.11%) |
Mar 17, 2022 | 4.440 | 5.040 | 4.430 | 4.940 | 1,957,829 | +0.49(+11.01%) |
Mar 16, 2022 | 4.080 | 4.495 | 4.020 | 4.450 | 1,968,545 | +0.47(+11.81%) |
Mar 15, 2022 | 3.770 | 4.020 | 3.730 | 3.980 | 2,576,089 | +0.23(+6.13%) |
Mar 14, 2022 | 3.950 | 3.965 | 3.750 | 3.750 | 1,398,756 | -0.22(-5.54%) |
Mar 11, 2022 | 4.380 | 4.400 | 3.895 | 3.970 | 3,636,246 | -0.36(-8.31%) |
Mar 10, 2022 | 4.590 | 4.590 | 4.210 | 4.330 | 2,385,906 | -0.34(-7.28%) |
Mar 09, 2022 | 4.730 | 4.900 | 4.500 | 4.670 | 2,058,717 | +0.07(+1.52%) |
Mar 08, 2022 | 4.550 | 4.880 | 4.280 | 4.600 | 3,563,441 | +0.16(+3.60%) |
Mar 07, 2022 | 4.420 | 4.540 | 4.300 | 4.440 | 3,363,829 | -0.01(-0.22%) |
Mar 04, 2022 | 4.840 | 4.920 | 4.380 | 4.450 | 2,999,194 | -0.42(-8.62%) |
Mar 03, 2022 | 5.310 | 5.310 | 4.790 | 4.870 | 1,949,351 | -0.46(-8.63%) |
Mar 02, 2022 | 5.500 | 5.540 | 5.271 | 5.330 | 1,477,728 | -0.17(-3.09%) |