Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.440 | 4.915 | 4.220 | 4.820 | 17,557,864 | +0.61(+14.49%) |
May 27, 2022 | 3.900 | 4.220 | 3.680 | 4.210 | 3,960,174 | +0.30(+7.67%) |
May 26, 2022 | 3.480 | 3.930 | 3.450 | 3.910 | 4,300,531 | +0.42(+12.03%) |
May 25, 2022 | 3.280 | 3.510 | 3.110 | 3.490 | 4,165,707 | +0.27(+8.39%) |
May 24, 2022 | 3.450 | 3.450 | 3.170 | 3.220 | 2,477,744 | -0.37(-10.31%) |
May 23, 2022 | 3.700 | 3.700 | 3.480 | 3.590 | 2,240,788 | -0.08(-2.18%) |
May 20, 2022 | 3.900 | 3.980 | 3.555 | 3.670 | 3,658,693 | -0.05(-1.34%) |
May 19, 2022 | 3.450 | 3.970 | 3.450 | 3.720 | 3,533,680 | +0.21(+5.98%) |
May 18, 2022 | 3.580 | 3.740 | 3.450 | 3.510 | 3,682,560 | -0.23(-6.15%) |
May 17, 2022 | 3.690 | 3.880 | 3.550 | 3.740 | 4,378,416 | +0.38(+11.31%) |
May 16, 2022 | 3.420 | 3.615 | 3.340 | 3.360 | 3,002,851 | -0.10(-2.89%) |
May 13, 2022 | 3.310 | 3.550 | 3.240 | 3.460 | 4,376,658 | +0.28(+8.81%) |
May 12, 2022 | 3.000 | 3.350 | 2.888 | 3.180 | 4,781,837 | +0.16(+5.30%) |
May 11, 2022 | 3.460 | 3.500 | 3.010 | 3.020 | 3,751,950 | -0.41(-11.95%) |
May 10, 2022 | 3.190 | 3.550 | 3.170 | 3.430 | 4,359,542 | +0.40(+13.20%) |
May 09, 2022 | 3.240 | 3.310 | 3.020 | 3.030 | 3,460,929 | -0.36(-10.62%) |
May 06, 2022 | 3.620 | 3.635 | 3.320 | 3.390 | 2,414,208 | -0.29(-7.88%) |
May 05, 2022 | 3.760 | 3.790 | 3.530 | 3.680 | 3,204,905 | -0.33(-8.23%) |
May 04, 2022 | 3.750 | 4.040 | 3.550 | 4.010 | 3,352,050 | +0.13(+3.35%) |
May 03, 2022 | 3.980 | 4.165 | 3.805 | 3.880 | 2,606,284 | -0.12(-3.00%) |
May 02, 2022 | 3.540 | 4.000 | 3.480 | 4.000 | 2,904,873 | +0.38(+10.50%) |
Apr 29, 2022 | 4.220 | 4.250 | 3.600 | 3.620 | 6,457,907 | -0.10(-2.69%) |
Apr 28, 2022 | 3.560 | 3.756 | 3.190 | 3.720 | 5,915,484 | +0.23(+6.59%) |
Apr 27, 2022 | 3.390 | 3.780 | 3.390 | 3.490 | 4,079,477 | +0.08(+2.35%) |
Apr 26, 2022 | 3.400 | 3.515 | 3.270 | 3.410 | 4,306,786 | +0.00(+0.00%) |
Apr 25, 2022 | 3.270 | 3.490 | 3.180 | 3.410 | 3,890,110 | -0.06(-1.73%) |
Apr 22, 2022 | 3.560 | 3.880 | 3.460 | 3.470 | 3,878,197 | -0.05(-1.42%) |
Apr 21, 2022 | 3.820 | 3.940 | 3.460 | 3.520 | 4,037,908 | -0.27(-7.12%) |
Apr 20, 2022 | 4.120 | 4.140 | 3.765 | 3.790 | 3,324,885 | -0.41(-9.76%) |
Apr 19, 2022 | 3.970 | 4.260 | 3.855 | 4.200 | 4,101,264 | +0.23(+5.79%) |
Apr 18, 2022 | 4.240 | 4.280 | 3.900 | 3.970 | 5,885,824 | -0.40(-9.15%) |
Apr 14, 2022 | 4.620 | 4.620 | 4.330 | 4.370 | 3,550,745 | -0.23(-5.00%) |
Apr 13, 2022 | 4.730 | 4.888 | 4.540 | 4.600 | 3,178,220 | -0.04(-0.86%) |
Apr 12, 2022 | 5.280 | 5.360 | 4.610 | 4.640 | 3,277,289 | -0.51(-9.90%) |
Apr 11, 2022 | 5.000 | 5.390 | 4.830 | 5.150 | 2,989,519 | +0.01(+0.19%) |
Apr 08, 2022 | 5.460 | 5.540 | 5.130 | 5.140 | 2,763,196 | -0.31(-5.69%) |
Apr 07, 2022 | 5.880 | 5.960 | 5.290 | 5.450 | 3,574,058 | -0.55(-9.17%) |
Apr 06, 2022 | 6.280 | 6.300 | 5.800 | 6.000 | 3,143,959 | -0.41(-6.40%) |
Apr 05, 2022 | 6.820 | 6.899 | 6.350 | 6.410 | 3,335,135 | -0.50(-7.24%) |
Apr 04, 2022 | 6.450 | 7.150 | 6.245 | 6.910 | 7,386,111 | +0.74(+11.99%) |
Apr 01, 2022 | 6.610 | 6.950 | 5.990 | 6.170 | 6,721,330 | +0.10(+1.65%) |
Mar 31, 2022 | 6.500 | 6.500 | 5.860 | 6.070 | 4,315,433 | -0.23(-3.65%) |
Mar 30, 2022 | 6.450 | 7.070 | 6.240 | 6.300 | 6,078,691 | -0.33(-4.98%) |
Mar 29, 2022 | 6.280 | 6.715 | 6.040 | 6.630 | 6,187,430 | +0.68(+11.43%) |
Mar 28, 2022 | 5.760 | 6.090 | 5.650 | 5.950 | 4,542,048 | +0.33(+5.87%) |
Mar 25, 2022 | 5.820 | 5.900 | 5.400 | 5.620 | 5,799,984 | -0.65(-10.37%) |
Mar 24, 2022 | 6.180 | 6.280 | 5.600 | 6.270 | 7,314,252 | +0.10(+1.62%) |
Mar 23, 2022 | 6.190 | 6.674 | 6.010 | 6.170 | 9,523,288 | -0.14(-2.22%) |
Mar 22, 2022 | 6.070 | 6.340 | 5.750 | 6.310 | 7,745,034 | +0.67(+11.88%) |
Mar 21, 2022 | 6.460 | 6.800 | 5.570 | 5.640 | 10,780,191 | -0.70(-11.04%) |
Mar 18, 2022 | 5.440 | 7.620 | 5.279 | 6.340 | 45,850,012 | +1.09(+20.76%) |
Mar 17, 2022 | 5.000 | 6.200 | 4.900 | 5.250 | 22,569,068 | -0.28(-5.06%) |
Mar 16, 2022 | 4.180 | 6.100 | 3.920 | 5.530 | 68,832,008 | +2.32(+72.27%) |
Mar 15, 2022 | 2.610 | 3.250 | 2.560 | 3.210 | 21,542,562 | +0.65(+25.39%) |
Mar 14, 2022 | 4.350 | 4.370 | 2.500 | 2.560 | 22,712,612 | -2.35(-47.86%) |
Mar 11, 2022 | 5.610 | 5.655 | 4.850 | 4.910 | 3,649,998 | -0.58(-10.56%) |
Mar 10, 2022 | 5.530 | 5.640 | 5.210 | 5.490 | 2,187,956 | -0.52(-8.65%) |
Mar 09, 2022 | 5.490 | 6.075 | 5.290 | 6.010 | 2,873,483 | +0.71(+13.40%) |
Mar 08, 2022 | 5.210 | 5.520 | 4.830 | 5.300 | 2,223,456 | +0.09(+1.73%) |
Mar 07, 2022 | 5.190 | 5.475 | 5.130 | 5.210 | 2,995,851 | -0.13(-2.43%) |
Mar 04, 2022 | 5.800 | 5.920 | 5.320 | 5.340 | 2,615,942 | -0.47(-8.09%) |
Mar 03, 2022 | 6.530 | 6.530 | 5.690 | 5.810 | 1,590,572 | -0.52(-8.21%) |
Mar 02, 2022 | 6.750 | 6.960 | 6.080 | 6.330 | 2,299,852 | -0.40(-5.94%) |