Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.720 | 3.830 | 3.610 | 3.640 | 3,359,661 | -0.09(-2.41%) |
May 27, 2022 | 3.450 | 3.745 | 3.355 | 3.730 | 3,158,943 | +0.33(+9.71%) |
May 26, 2022 | 3.320 | 3.500 | 3.310 | 3.400 | 1,764,391 | +0.06(+1.80%) |
May 25, 2022 | 3.240 | 3.380 | 3.210 | 3.340 | 1,784,544 | +0.10(+3.09%) |
May 24, 2022 | 3.320 | 3.385 | 3.180 | 3.240 | 2,358,512 | -0.13(-3.86%) |
May 23, 2022 | 3.750 | 3.760 | 3.350 | 3.370 | 2,637,196 | -0.35(-9.41%) |
May 20, 2022 | 3.560 | 3.740 | 3.330 | 3.720 | 3,721,883 | +0.20(+5.68%) |
May 19, 2022 | 3.110 | 3.550 | 3.080 | 3.520 | 3,334,043 | +0.36(+11.39%) |
May 18, 2022 | 3.270 | 3.325 | 3.040 | 3.160 | 2,798,706 | -0.22(-6.51%) |
May 17, 2022 | 3.250 | 3.380 | 3.155 | 3.380 | 3,139,713 | +0.25(+7.99%) |
May 16, 2022 | 3.330 | 3.380 | 3.110 | 3.130 | 2,876,720 | -0.21(-6.29%) |
May 13, 2022 | 2.970 | 3.380 | 2.890 | 3.340 | 4,402,896 | +0.45(+15.57%) |
May 12, 2022 | 2.490 | 2.985 | 2.490 | 2.890 | 5,106,458 | +0.16(+5.86%) |
May 11, 2022 | 3.110 | 3.110 | 2.710 | 2.730 | 3,872,197 | -0.49(-15.22%) |
May 10, 2022 | 2.970 | 3.315 | 2.910 | 3.220 | 5,316,537 | +0.06(+1.90%) |
May 09, 2022 | 3.480 | 3.500 | 3.105 | 3.160 | 4,512,673 | -0.40(-11.24%) |
May 06, 2022 | 3.710 | 3.710 | 3.500 | 3.560 | 2,680,821 | -0.20(-5.32%) |
May 05, 2022 | 4.020 | 4.020 | 3.610 | 3.760 | 2,846,863 | -0.33(-8.07%) |
May 04, 2022 | 3.900 | 4.090 | 3.650 | 4.090 | 2,492,192 | +0.18(+4.60%) |
May 03, 2022 | 3.760 | 3.970 | 3.700 | 3.910 | 2,003,122 | +0.12(+3.17%) |
May 02, 2022 | 3.450 | 3.790 | 3.440 | 3.790 | 3,101,094 | +0.31(+8.91%) |
Apr 29, 2022 | 3.640 | 3.840 | 3.480 | 3.480 | 2,851,541 | -0.21(-5.69%) |
Apr 28, 2022 | 3.640 | 3.740 | 3.430 | 3.690 | 2,592,770 | +0.09(+2.50%) |
Apr 27, 2022 | 3.560 | 3.758 | 3.550 | 3.600 | 2,058,440 | -0.01(-0.28%) |
Apr 26, 2022 | 3.920 | 4.000 | 3.610 | 3.610 | 3,448,782 | -0.36(-9.07%) |
Apr 25, 2022 | 3.810 | 3.975 | 3.810 | 3.970 | 2,032,301 | +0.11(+2.85%) |
Apr 22, 2022 | 4.000 | 4.050 | 3.830 | 3.860 | 2,314,556 | -0.15(-3.74%) |
Apr 21, 2022 | 4.480 | 4.480 | 4.000 | 4.010 | 3,626,614 | -0.47(-10.49%) |
Apr 20, 2022 | 4.530 | 4.550 | 4.340 | 4.480 | 1,265,722 | -0.01(-0.22%) |
Apr 19, 2022 | 4.410 | 4.575 | 4.310 | 4.490 | 1,897,370 | +0.07(+1.58%) |
Apr 18, 2022 | 4.650 | 4.690 | 4.410 | 4.420 | 2,912,498 | -0.24(-5.15%) |
Apr 14, 2022 | 4.830 | 4.875 | 4.655 | 4.660 | 1,515,390 | -0.22(-4.51%) |
Apr 13, 2022 | 4.730 | 4.910 | 4.640 | 4.880 | 1,723,559 | +0.22(+4.72%) |
Apr 12, 2022 | 4.730 | 4.840 | 4.580 | 4.660 | 1,534,406 | +0.03(+0.65%) |
Apr 11, 2022 | 4.660 | 4.798 | 4.570 | 4.630 | 1,837,802 | -0.08(-1.70%) |
Apr 08, 2022 | 4.860 | 4.945 | 4.695 | 4.710 | 1,606,765 | -0.14(-2.89%) |
Apr 07, 2022 | 4.960 | 5.080 | 4.700 | 4.850 | 1,754,653 | -0.16(-3.19%) |
Apr 06, 2022 | 4.950 | 5.120 | 4.850 | 5.010 | 1,864,507 | -0.07(-1.38%) |
Apr 05, 2022 | 5.250 | 5.320 | 4.995 | 5.080 | 2,932,489 | -0.20(-3.79%) |
Apr 04, 2022 | 5.200 | 5.320 | 5.125 | 5.280 | 2,282,700 | +0.08(+1.54%) |
Apr 01, 2022 | 5.050 | 5.245 | 5.000 | 5.200 | 2,348,166 | +0.16(+3.17%) |
Mar 31, 2022 | 5.050 | 5.185 | 5.010 | 5.040 | 1,872,525 | +0.05(+1.00%) |
Mar 30, 2022 | 5.200 | 5.300 | 4.990 | 4.990 | 2,351,132 | -0.24(-4.59%) |
Mar 29, 2022 | 5.150 | 5.260 | 5.080 | 5.230 | 2,807,548 | +0.14(+2.75%) |
Mar 28, 2022 | 5.050 | 5.250 | 4.950 | 5.090 | 1,786,170 | +0.10(+2.00%) |
Mar 25, 2022 | 5.210 | 5.290 | 4.990 | 4.990 | 1,899,527 | -0.24(-4.59%) |
Mar 24, 2022 | 5.080 | 5.265 | 5.045 | 5.230 | 1,831,314 | +0.18(+3.56%) |
Mar 23, 2022 | 5.150 | 5.268 | 5.030 | 5.050 | 2,304,519 | -0.15(-2.88%) |
Mar 22, 2022 | 5.120 | 5.315 | 5.030 | 5.200 | 3,099,543 | +0.20(+4.00%) |
Mar 21, 2022 | 5.210 | 5.245 | 4.975 | 5.000 | 2,535,566 | -0.26(-4.94%) |
Mar 18, 2022 | 5.000 | 5.430 | 4.975 | 5.260 | 4,277,795 | +0.20(+3.95%) |
Mar 17, 2022 | 4.680 | 5.060 | 4.620 | 5.060 | 2,553,518 | +0.33(+6.98%) |
Mar 16, 2022 | 4.540 | 4.730 | 4.390 | 4.730 | 3,395,658 | +0.27(+6.05%) |
Mar 15, 2022 | 4.330 | 4.500 | 4.205 | 4.460 | 1,887,382 | +0.17(+3.96%) |
Mar 14, 2022 | 4.490 | 4.690 | 4.260 | 4.290 | 2,563,702 | -0.17(-3.81%) |
Mar 11, 2022 | 4.800 | 4.840 | 4.450 | 4.460 | 2,068,318 | -0.33(-6.89%) |
Mar 10, 2022 | 4.680 | 4.790 | 4.550 | 4.790 | 1,755,126 | +0.03(+0.63%) |
Mar 09, 2022 | 4.500 | 4.790 | 4.470 | 4.760 | 3,060,796 | +0.38(+8.68%) |
Mar 08, 2022 | 4.260 | 4.560 | 4.123 | 4.380 | 2,759,079 | +0.05(+1.15%) |
Mar 07, 2022 | 4.340 | 4.534 | 4.250 | 4.330 | 2,813,383 | -0.05(-1.14%) |
Mar 04, 2022 | 4.620 | 4.820 | 4.375 | 4.380 | 2,484,609 | -0.31(-6.61%) |
Mar 03, 2022 | 4.970 | 4.990 | 4.620 | 4.690 | 2,677,780 | -0.20(-4.09%) |
Mar 02, 2022 | 4.940 | 5.045 | 4.795 | 4.890 | 1,729,769 | -0.05(-1.01%) |