Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.500 | 3.640 | 3.420 | 3.530 | 1,685,150 | +0.00(+0.00%) |
May 27, 2022 | 3.500 | 3.595 | 3.400 | 3.530 | 579,117 | +0.06(+1.73%) |
May 26, 2022 | 3.550 | 3.590 | 3.460 | 3.470 | 589,670 | -0.05(-1.42%) |
May 25, 2022 | 3.590 | 3.680 | 3.490 | 3.520 | 617,631 | -0.08(-2.22%) |
May 24, 2022 | 3.700 | 3.735 | 3.580 | 3.600 | 768,480 | -0.18(-4.76%) |
May 23, 2022 | 4.200 | 4.200 | 3.770 | 3.780 | 831,524 | -0.36(-8.70%) |
May 20, 2022 | 4.190 | 4.300 | 4.025 | 4.140 | 707,652 | +0.01(+0.24%) |
May 19, 2022 | 4.000 | 4.140 | 3.900 | 4.130 | 658,868 | +0.08(+1.98%) |
May 18, 2022 | 4.150 | 4.200 | 4.020 | 4.050 | 634,016 | -0.22(-5.15%) |
May 17, 2022 | 4.180 | 4.280 | 4.110 | 4.270 | 379,911 | +0.22(+5.43%) |
May 16, 2022 | 4.050 | 4.220 | 3.940 | 4.050 | 504,125 | -0.04(-0.98%) |
May 13, 2022 | 4.010 | 4.260 | 3.930 | 4.090 | 576,040 | +0.17(+4.34%) |
May 12, 2022 | 3.800 | 4.080 | 3.585 | 3.920 | 968,228 | -0.07(-1.75%) |
May 11, 2022 | 4.430 | 4.530 | 3.980 | 3.990 | 601,302 | -0.44(-9.93%) |
May 10, 2022 | 4.360 | 4.965 | 4.360 | 4.430 | 951,527 | +0.20(+4.73%) |
May 09, 2022 | 4.390 | 4.420 | 4.165 | 4.230 | 589,333 | -0.28(-6.21%) |
May 06, 2022 | 4.760 | 4.800 | 4.405 | 4.510 | 437,840 | -0.26(-5.45%) |
May 05, 2022 | 4.910 | 4.980 | 4.590 | 4.770 | 914,035 | -0.26(-5.17%) |
May 04, 2022 | 4.920 | 5.060 | 4.690 | 5.030 | 413,634 | +0.25(+5.23%) |
May 03, 2022 | 4.840 | 4.900 | 4.687 | 4.780 | 256,661 | -0.04(-0.83%) |
May 02, 2022 | 4.650 | 4.820 | 4.560 | 4.820 | 651,561 | +0.16(+3.43%) |
Apr 29, 2022 | 4.830 | 4.930 | 4.600 | 4.660 | 538,236 | -0.17(-3.52%) |
Apr 28, 2022 | 4.810 | 4.900 | 4.640 | 4.830 | 681,786 | +0.03(+0.63%) |
Apr 27, 2022 | 4.800 | 4.890 | 4.665 | 4.800 | 588,372 | -0.08(-1.64%) |
Apr 26, 2022 | 5.460 | 5.570 | 4.810 | 4.880 | 5,565,736 | -0.70(-12.54%) |
Apr 25, 2022 | 5.470 | 5.631 | 5.370 | 5.580 | 545,459 | +0.08(+1.45%) |
Apr 22, 2022 | 5.440 | 5.640 | 5.440 | 5.500 | 362,284 | +0.00(+0.00%) |
Apr 21, 2022 | 5.700 | 5.750 | 5.410 | 5.500 | 432,751 | -0.14(-2.48%) |
Apr 20, 2022 | 5.710 | 5.780 | 5.600 | 5.640 | 332,631 | -0.04(-0.70%) |
Apr 19, 2022 | 5.330 | 5.740 | 5.270 | 5.680 | 341,897 | +0.32(+5.97%) |
Apr 18, 2022 | 5.460 | 5.460 | 5.285 | 5.360 | 931,565 | -0.15(-2.72%) |
Apr 14, 2022 | 5.510 | 5.570 | 5.400 | 5.510 | 545,109 | +0.05(+0.92%) |
Apr 13, 2022 | 5.290 | 5.510 | 5.290 | 5.460 | 477,103 | +0.16(+3.02%) |
Apr 12, 2022 | 5.450 | 5.550 | 5.170 | 5.300 | 1,323,226 | -0.06(-1.12%) |
Apr 11, 2022 | 5.470 | 5.520 | 5.225 | 5.360 | 651,255 | -0.14(-2.55%) |
Apr 08, 2022 | 5.360 | 5.710 | 5.310 | 5.500 | 730,371 | +0.00(+0.00%) |
Apr 07, 2022 | 5.780 | 5.930 | 5.330 | 5.500 | 773,813 | -0.35(-5.98%) |
Apr 06, 2022 | 5.730 | 6.020 | 5.570 | 5.850 | 733,164 | +0.10(+1.74%) |
Apr 05, 2022 | 5.710 | 5.860 | 5.660 | 5.750 | 3,021,569 | +0.10(+1.77%) |
Apr 04, 2022 | 5.500 | 5.685 | 5.460 | 5.650 | 475,470 | +0.15(+2.73%) |
Apr 01, 2022 | 5.310 | 5.500 | 5.260 | 5.500 | 735,532 | +0.24(+4.56%) |
Mar 31, 2022 | 5.360 | 5.470 | 5.220 | 5.260 | 865,358 | -0.11(-2.05%) |
Mar 30, 2022 | 5.270 | 5.420 | 5.200 | 5.370 | 1,059,784 | +0.11(+2.09%) |
Mar 29, 2022 | 5.310 | 5.450 | 5.200 | 5.260 | 691,597 | +0.03(+0.57%) |
Mar 28, 2022 | 5.180 | 5.350 | 5.105 | 5.230 | 590,987 | -0.02(-0.38%) |
Mar 25, 2022 | 5.360 | 5.480 | 5.215 | 5.250 | 486,448 | -0.13(-2.42%) |
Mar 24, 2022 | 5.330 | 5.450 | 5.250 | 5.380 | 481,049 | +0.07(+1.32%) |
Mar 23, 2022 | 5.310 | 5.380 | 5.210 | 5.310 | 654,327 | -0.10(-1.85%) |
Mar 22, 2022 | 5.230 | 5.500 | 5.230 | 5.410 | 862,780 | +0.13(+2.46%) |
Mar 21, 2022 | 5.410 | 5.440 | 5.215 | 5.280 | 961,755 | -0.17(-3.12%) |
Mar 18, 2022 | 5.310 | 5.510 | 5.205 | 5.450 | 1,414,316 | +0.14(+2.64%) |
Mar 17, 2022 | 5.340 | 5.570 | 5.195 | 5.310 | 1,067,387 | -0.09(-1.67%) |
Mar 16, 2022 | 5.330 | 5.465 | 5.210 | 5.400 | 1,312,679 | +0.17(+3.25%) |
Mar 15, 2022 | 5.390 | 5.600 | 5.120 | 5.230 | 1,076,954 | -0.15(-2.79%) |
Mar 14, 2022 | 5.360 | 5.600 | 5.310 | 5.380 | 1,470,741 | +0.06(+1.13%) |
Mar 11, 2022 | 5.190 | 5.400 | 5.150 | 5.320 | 784,013 | +0.14(+2.70%) |
Mar 10, 2022 | 5.010 | 5.190 | 4.970 | 5.180 | 519,530 | +0.06(+1.17%) |
Mar 09, 2022 | 5.000 | 5.310 | 5.000 | 5.120 | 643,038 | +0.22(+4.49%) |
Mar 08, 2022 | 4.620 | 5.060 | 4.510 | 4.900 | 1,093,173 | +0.25(+5.38%) |
Mar 07, 2022 | 4.580 | 4.900 | 4.560 | 4.650 | 1,304,510 | +0.05(+1.09%) |
Mar 04, 2022 | 4.640 | 4.800 | 4.480 | 4.600 | 1,297,546 | -0.14(-2.95%) |
Mar 03, 2022 | 5.010 | 5.060 | 4.690 | 4.740 | 771,627 | -0.19(-3.85%) |
Mar 02, 2022 | 4.900 | 5.050 | 4.560 | 4.930 | 1,220,912 | +0.04(+0.82%) |