Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.030 | 4.095 | 3.810 | 3.890 | 7,618,331 | -0.17(-4.19%) |
May 27, 2022 | 3.960 | 4.080 | 3.915 | 4.060 | 6,293,438 | +0.13(+3.31%) |
May 26, 2022 | 3.830 | 3.940 | 3.800 | 3.930 | 5,166,374 | +0.13(+3.42%) |
May 25, 2022 | 3.650 | 3.800 | 3.650 | 3.800 | 3,163,715 | +0.06(+1.60%) |
May 24, 2022 | 3.690 | 3.830 | 3.590 | 3.740 | 4,453,648 | +0.08(+2.19%) |
May 23, 2022 | 3.810 | 3.820 | 3.570 | 3.660 | 4,756,993 | -0.01(-0.27%) |
May 20, 2022 | 3.710 | 3.740 | 3.560 | 3.670 | 4,115,695 | -0.01(-0.27%) |
May 19, 2022 | 3.490 | 3.755 | 3.470 | 3.680 | 5,525,872 | +0.32(+9.52%) |
May 18, 2022 | 3.530 | 3.560 | 3.360 | 3.360 | 5,197,325 | -0.22(-6.15%) |
May 17, 2022 | 3.480 | 3.600 | 3.425 | 3.580 | 5,357,990 | +0.19(+5.60%) |
May 16, 2022 | 3.370 | 3.450 | 3.330 | 3.390 | 3,641,363 | -0.03(-0.88%) |
May 13, 2022 | 3.140 | 3.420 | 3.120 | 3.420 | 8,597,537 | +0.32(+10.32%) |
May 12, 2022 | 3.140 | 3.230 | 3.010 | 3.100 | 7,853,159 | -0.14(-4.32%) |
May 11, 2022 | 3.320 | 3.530 | 3.200 | 3.240 | 7,060,701 | -0.01(-0.31%) |
May 10, 2022 | 3.550 | 3.585 | 3.160 | 3.250 | 8,036,714 | -0.21(-6.07%) |
May 09, 2022 | 3.720 | 3.720 | 3.450 | 3.460 | 6,528,141 | -0.40(-10.36%) |
May 06, 2022 | 3.920 | 4.010 | 3.780 | 3.860 | 7,329,214 | -0.01(-0.26%) |
May 05, 2022 | 3.980 | 4.060 | 3.680 | 3.870 | 8,547,436 | -0.03(-0.77%) |
May 04, 2022 | 3.830 | 3.960 | 3.725 | 3.900 | 5,817,977 | +0.05(+1.30%) |
May 03, 2022 | 3.580 | 3.900 | 3.580 | 3.850 | 6,549,162 | +0.24(+6.65%) |
May 02, 2022 | 3.540 | 3.620 | 3.470 | 3.610 | 8,934,517 | -0.02(-0.55%) |
Apr 29, 2022 | 3.780 | 3.870 | 3.620 | 3.630 | 8,515,163 | -0.10(-2.68%) |
Apr 28, 2022 | 3.700 | 3.760 | 3.540 | 3.730 | 6,037,295 | +0.10(+2.75%) |
Apr 27, 2022 | 3.800 | 3.820 | 3.610 | 3.630 | 6,051,395 | -0.16(-4.22%) |
Apr 26, 2022 | 4.070 | 4.070 | 3.770 | 3.790 | 6,829,448 | -0.31(-7.56%) |
Apr 25, 2022 | 4.270 | 4.280 | 3.924 | 4.100 | 11,886,615 | -0.29(-6.61%) |
Apr 22, 2022 | 4.650 | 4.685 | 4.340 | 4.390 | 5,699,660 | -0.33(-6.99%) |
Apr 21, 2022 | 5.010 | 5.090 | 4.620 | 4.720 | 7,690,295 | -0.38(-7.45%) |
Apr 20, 2022 | 5.040 | 5.140 | 4.910 | 5.100 | 3,526,617 | +0.05(+0.99%) |
Apr 19, 2022 | 5.060 | 5.135 | 4.965 | 5.050 | 3,763,883 | -0.08(-1.56%) |
Apr 18, 2022 | 5.360 | 5.395 | 5.114 | 5.130 | 5,272,672 | -0.14(-2.66%) |
Apr 14, 2022 | 5.280 | 5.311 | 5.140 | 5.270 | 4,909,996 | -0.02(-0.38%) |
Apr 13, 2022 | 5.000 | 5.310 | 4.970 | 5.290 | 7,674,982 | +0.41(+8.40%) |
Apr 12, 2022 | 4.730 | 5.000 | 4.665 | 4.880 | 7,635,770 | +0.27(+5.86%) |
Apr 11, 2022 | 4.720 | 4.760 | 4.558 | 4.610 | 3,546,623 | -0.02(-0.43%) |
Apr 08, 2022 | 4.530 | 4.720 | 4.470 | 4.630 | 3,906,938 | +0.14(+3.12%) |
Apr 07, 2022 | 4.450 | 4.525 | 4.355 | 4.490 | 3,861,652 | +0.04(+0.90%) |
Apr 06, 2022 | 4.490 | 4.580 | 4.340 | 4.450 | 4,318,159 | -0.04(-0.89%) |
Apr 05, 2022 | 4.800 | 4.910 | 4.455 | 4.490 | 5,867,116 | -0.24(-5.07%) |
Apr 04, 2022 | 4.680 | 4.760 | 4.610 | 4.730 | 3,528,826 | +0.07(+1.50%) |
Apr 01, 2022 | 4.420 | 4.670 | 4.370 | 4.660 | 5,719,898 | +0.21(+4.72%) |
Mar 31, 2022 | 4.500 | 4.640 | 4.420 | 4.450 | 7,699,025 | -0.03(-0.67%) |
Mar 30, 2022 | 4.540 | 4.650 | 4.420 | 4.480 | 5,169,336 | -0.03(-0.67%) |
Mar 29, 2022 | 4.330 | 4.510 | 4.260 | 4.510 | 6,715,064 | +0.03(+0.67%) |
Mar 28, 2022 | 4.720 | 4.735 | 4.450 | 4.480 | 5,668,267 | -0.30(-6.28%) |
Mar 25, 2022 | 4.780 | 4.795 | 4.650 | 4.780 | 3,368,078 | -0.01(-0.21%) |
Mar 24, 2022 | 4.770 | 4.960 | 4.750 | 4.790 | 4,859,898 | +0.09(+1.91%) |
Mar 23, 2022 | 4.690 | 4.740 | 4.583 | 4.700 | 3,687,936 | +0.06(+1.29%) |
Mar 22, 2022 | 4.810 | 4.810 | 4.550 | 4.640 | 5,201,802 | -0.14(-2.93%) |
Mar 21, 2022 | 4.730 | 4.910 | 4.710 | 4.780 | 4,268,016 | +0.05(+1.06%) |
Mar 18, 2022 | 4.710 | 4.780 | 4.580 | 4.730 | 17,790,048 | -0.03(-0.63%) |
Mar 17, 2022 | 4.550 | 4.905 | 4.530 | 4.760 | 6,609,382 | +0.26(+5.78%) |
Mar 16, 2022 | 4.300 | 4.500 | 4.200 | 4.500 | 7,412,507 | +0.18(+4.17%) |
Mar 15, 2022 | 4.200 | 4.465 | 4.180 | 4.320 | 10,138,704 | -0.01(-0.23%) |
Mar 14, 2022 | 4.530 | 4.560 | 4.270 | 4.330 | 7,280,512 | -0.30(-6.48%) |
Mar 11, 2022 | 4.670 | 4.740 | 4.515 | 4.630 | 6,359,511 | -0.19(-3.94%) |
Mar 10, 2022 | 4.750 | 4.950 | 4.715 | 4.820 | 7,971,437 | +0.07(+1.47%) |
Mar 09, 2022 | 4.640 | 4.840 | 4.570 | 4.750 | 11,313,912 | -0.16(-3.26%) |
Mar 08, 2022 | 4.850 | 5.250 | 4.750 | 4.910 | 16,921,348 | +0.20(+4.25%) |
Mar 07, 2022 | 4.690 | 4.830 | 4.540 | 4.710 | 8,445,419 | +0.07(+1.51%) |
Mar 04, 2022 | 4.630 | 4.680 | 4.550 | 4.640 | 8,374,547 | +0.02(+0.43%) |
Mar 03, 2022 | 4.400 | 4.635 | 4.325 | 4.620 | 10,392,315 | +0.26(+5.96%) |
Mar 02, 2022 | 4.470 | 4.510 | 4.320 | 4.360 | 8,141,772 | -0.22(-4.80%) |