Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.360 | 3.580 | 3.330 | 3.380 | 2,368,287 | +0.01(+0.30%) |
May 27, 2022 | 3.280 | 3.500 | 3.220 | 3.370 | 2,563,616 | +0.13(+4.01%) |
May 26, 2022 | 3.250 | 3.305 | 3.120 | 3.240 | 3,655,397 | +0.00(+0.00%) |
May 25, 2022 | 3.110 | 3.350 | 3.110 | 3.240 | 2,831,013 | +0.01(+0.31%) |
May 24, 2022 | 3.300 | 3.310 | 3.135 | 3.230 | 2,191,146 | -0.14(-4.15%) |
May 23, 2022 | 3.360 | 3.405 | 3.230 | 3.370 | 1,008,283 | +0.00(+0.00%) |
May 20, 2022 | 3.570 | 3.690 | 3.060 | 3.370 | 3,305,863 | -0.16(-4.53%) |
May 19, 2022 | 3.290 | 3.750 | 3.270 | 3.530 | 3,550,366 | +0.22(+6.65%) |
May 18, 2022 | 3.340 | 3.470 | 3.170 | 3.310 | 3,181,417 | -0.10(-2.93%) |
May 17, 2022 | 3.430 | 3.630 | 3.280 | 3.410 | 2,433,849 | +0.01(+0.29%) |
May 16, 2022 | 3.660 | 3.760 | 3.360 | 3.400 | 2,257,995 | -0.28(-7.61%) |
May 13, 2022 | 3.180 | 3.940 | 3.180 | 3.680 | 3,762,954 | +0.63(+20.66%) |
May 12, 2022 | 2.820 | 3.140 | 2.720 | 3.050 | 3,591,187 | +0.16(+5.54%) |
May 11, 2022 | 2.960 | 3.130 | 2.870 | 2.890 | 2,072,318 | -0.11(-3.67%) |
May 10, 2022 | 3.480 | 3.530 | 2.950 | 3.000 | 3,464,528 | -0.41(-12.02%) |
May 09, 2022 | 3.890 | 3.905 | 3.345 | 3.410 | 1,873,534 | -0.57(-14.32%) |
May 06, 2022 | 4.250 | 4.250 | 3.930 | 3.980 | 1,690,679 | -0.32(-7.44%) |
May 05, 2022 | 4.550 | 4.620 | 4.205 | 4.300 | 1,241,298 | -0.34(-7.33%) |
May 04, 2022 | 4.580 | 4.700 | 4.250 | 4.640 | 1,765,388 | +0.02(+0.43%) |
May 03, 2022 | 4.490 | 4.730 | 4.370 | 4.620 | 2,060,523 | +0.09(+1.99%) |
May 02, 2022 | 4.260 | 4.590 | 4.159 | 4.530 | 2,301,166 | +0.22(+5.10%) |
Apr 29, 2022 | 4.650 | 4.930 | 4.250 | 4.310 | 1,771,276 | -0.36(-7.71%) |
Apr 28, 2022 | 4.560 | 4.725 | 4.440 | 4.670 | 8,187,668 | +0.10(+2.19%) |
Apr 27, 2022 | 4.660 | 4.755 | 4.515 | 4.570 | 1,373,089 | -0.06(-1.30%) |
Apr 26, 2022 | 4.770 | 4.790 | 4.495 | 4.630 | 1,221,564 | -0.16(-3.34%) |
Apr 25, 2022 | 4.440 | 4.790 | 4.436 | 4.790 | 1,265,649 | +0.30(+6.68%) |
Apr 22, 2022 | 4.570 | 4.640 | 4.430 | 4.490 | 1,128,155 | -0.09(-1.97%) |
Apr 21, 2022 | 4.770 | 4.960 | 4.505 | 4.580 | 1,538,715 | -0.14(-2.97%) |
Apr 20, 2022 | 4.950 | 5.025 | 4.700 | 4.720 | 1,664,196 | -0.28(-5.60%) |
Apr 19, 2022 | 4.750 | 5.220 | 4.620 | 5.000 | 1,751,589 | +0.28(+5.93%) |
Apr 18, 2022 | 4.730 | 4.870 | 4.685 | 4.720 | 1,541,768 | -0.07(-1.46%) |
Apr 14, 2022 | 4.780 | 4.830 | 4.640 | 4.790 | 1,661,723 | +0.03(+0.63%) |
Apr 13, 2022 | 4.670 | 4.880 | 4.610 | 4.760 | 1,667,618 | +0.10(+2.15%) |
Apr 12, 2022 | 4.600 | 4.750 | 4.520 | 4.660 | 2,020,916 | +0.08(+1.75%) |
Apr 11, 2022 | 4.510 | 4.620 | 4.410 | 4.580 | 1,548,056 | -0.03(-0.65%) |
Apr 08, 2022 | 4.610 | 4.710 | 4.560 | 4.610 | 1,979,590 | -0.02(-0.43%) |
Apr 07, 2022 | 4.640 | 4.720 | 4.510 | 4.630 | 1,780,430 | -0.01(-0.22%) |
Apr 06, 2022 | 4.920 | 4.920 | 4.520 | 4.640 | 2,450,070 | -0.34(-6.83%) |
Apr 05, 2022 | 4.930 | 5.005 | 4.690 | 4.980 | 2,377,725 | +0.00(+0.00%) |
Apr 04, 2022 | 4.670 | 5.100 | 4.660 | 4.980 | 3,036,389 | +0.18(+3.75%) |
Apr 01, 2022 | 4.500 | 5.200 | 4.450 | 4.800 | 9,821,945 | -0.90(-15.79%) |
Mar 31, 2022 | 6.010 | 6.140 | 5.670 | 5.700 | 3,454,294 | -0.32(-5.32%) |
Mar 30, 2022 | 6.240 | 6.380 | 5.970 | 6.020 | 3,059,642 | -0.17(-2.75%) |
Mar 29, 2022 | 6.140 | 6.370 | 6.070 | 6.190 | 3,819,927 | +0.10(+1.64%) |
Mar 28, 2022 | 6.070 | 6.210 | 5.830 | 6.090 | 2,076,010 | -0.02(-0.33%) |
Mar 25, 2022 | 6.300 | 6.332 | 5.960 | 6.110 | 1,231,963 | -0.19(-3.02%) |
Mar 24, 2022 | 6.330 | 6.350 | 5.970 | 6.300 | 1,765,430 | -0.08(-1.25%) |
Mar 23, 2022 | 6.670 | 6.800 | 6.380 | 6.380 | 2,072,763 | -0.42(-6.18%) |
Mar 22, 2022 | 6.300 | 7.010 | 6.200 | 6.800 | 4,842,733 | +0.50(+7.94%) |
Mar 21, 2022 | 6.510 | 6.814 | 6.155 | 6.300 | 5,172,163 | -0.76(-10.76%) |
Mar 18, 2022 | 6.910 | 7.380 | 6.810 | 7.060 | 4,320,840 | +0.05(+0.71%) |
Mar 17, 2022 | 6.400 | 7.050 | 6.340 | 7.010 | 4,194,518 | +0.48(+7.35%) |
Mar 16, 2022 | 6.180 | 6.690 | 6.180 | 6.530 | 4,975,628 | +0.40(+6.53%) |
Mar 15, 2022 | 6.320 | 6.450 | 5.810 | 6.130 | 3,047,600 | -0.25(-3.92%) |
Mar 14, 2022 | 6.670 | 6.800 | 6.350 | 6.380 | 2,676,268 | -0.37(-5.48%) |
Mar 11, 2022 | 7.440 | 7.450 | 6.670 | 6.750 | 2,964,919 | -0.63(-8.54%) |
Mar 10, 2022 | 7.600 | 7.810 | 7.300 | 7.380 | 2,167,523 | -0.39(-5.02%) |
Mar 09, 2022 | 7.830 | 8.090 | 7.550 | 7.770 | 2,796,253 | +0.07(+0.91%) |
Mar 08, 2022 | 8.180 | 8.310 | 7.320 | 7.700 | 3,428,858 | -0.80(-9.41%) |
Mar 07, 2022 | 8.770 | 9.070 | 8.450 | 8.500 | 2,602,681 | -0.05(-0.58%) |
Mar 04, 2022 | 8.880 | 8.950 | 8.450 | 8.550 | 2,087,775 | -0.35(-3.93%) |
Mar 03, 2022 | 9.310 | 9.420 | 8.750 | 8.900 | 1,729,597 | -0.30(-3.26%) |
Mar 02, 2022 | 9.070 | 9.220 | 8.730 | 9.200 | 928,940 | +0.10(+1.10%) |