Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.270 | 4.310 | 4.060 | 4.130 | 5,410,430 | -0.06(-1.43%) |
May 27, 2022 | 3.880 | 4.240 | 3.880 | 4.190 | 6,135,190 | +0.34(+8.83%) |
May 26, 2022 | 3.680 | 4.000 | 3.651 | 3.850 | 5,084,731 | +0.13(+3.49%) |
May 25, 2022 | 3.510 | 3.760 | 3.450 | 3.720 | 5,145,994 | +0.28(+8.14%) |
May 24, 2022 | 3.600 | 3.720 | 3.405 | 3.440 | 6,610,229 | -0.26(-7.03%) |
May 23, 2022 | 3.610 | 3.720 | 3.550 | 3.700 | 3,925,202 | +0.04(+1.09%) |
May 20, 2022 | 3.680 | 3.770 | 3.545 | 3.660 | 4,324,524 | +0.10(+2.81%) |
May 19, 2022 | 3.540 | 3.680 | 3.440 | 3.560 | 5,293,522 | -0.02(-0.56%) |
May 18, 2022 | 3.650 | 3.745 | 3.520 | 3.580 | 2,879,826 | -0.11(-2.98%) |
May 17, 2022 | 3.710 | 3.720 | 3.500 | 3.690 | 3,244,871 | +0.06(+1.65%) |
May 16, 2022 | 3.710 | 3.755 | 3.570 | 3.630 | 5,467,210 | -0.08(-2.16%) |
May 13, 2022 | 3.200 | 3.710 | 3.160 | 3.710 | 9,218,819 | +0.64(+20.85%) |
May 12, 2022 | 2.810 | 3.275 | 2.750 | 3.070 | 10,584,846 | +0.22(+7.72%) |
May 11, 2022 | 2.930 | 3.085 | 2.840 | 2.850 | 5,536,821 | -0.10(-3.39%) |
May 10, 2022 | 3.140 | 3.210 | 2.820 | 2.950 | 8,659,236 | -0.09(-2.96%) |
May 09, 2022 | 3.260 | 3.318 | 3.010 | 3.040 | 5,151,754 | -0.28(-8.43%) |
May 06, 2022 | 3.610 | 3.610 | 3.180 | 3.320 | 10,141,670 | -0.28(-7.78%) |
May 05, 2022 | 3.840 | 3.890 | 3.540 | 3.600 | 4,333,849 | -0.34(-8.63%) |
May 04, 2022 | 3.530 | 4.000 | 3.260 | 3.940 | 15,288,324 | +0.45(+12.89%) |
May 03, 2022 | 3.720 | 3.735 | 3.440 | 3.490 | 11,922,559 | -0.19(-5.16%) |
May 02, 2022 | 3.600 | 3.720 | 3.520 | 3.680 | 3,337,471 | +0.12(+3.37%) |
Apr 29, 2022 | 3.680 | 3.880 | 3.540 | 3.560 | 4,543,800 | -0.12(-3.26%) |
Apr 28, 2022 | 3.650 | 3.730 | 3.450 | 3.680 | 4,585,678 | +0.11(+3.08%) |
Apr 27, 2022 | 3.560 | 3.695 | 3.490 | 3.570 | 4,678,811 | +0.07(+2.00%) |
Apr 26, 2022 | 3.870 | 3.870 | 3.460 | 3.500 | 7,397,511 | -0.33(-8.62%) |
Apr 25, 2022 | 3.820 | 3.920 | 3.725 | 3.830 | 5,026,214 | +0.00(+0.00%) |
Apr 22, 2022 | 3.850 | 4.020 | 3.810 | 3.830 | 3,565,424 | -0.02(-0.52%) |
Apr 21, 2022 | 4.120 | 4.190 | 3.850 | 3.850 | 4,540,607 | -0.21(-5.17%) |
Apr 20, 2022 | 4.260 | 4.310 | 4.050 | 4.060 | 3,615,562 | -0.20(-4.69%) |
Apr 19, 2022 | 4.100 | 4.330 | 4.050 | 4.260 | 4,384,031 | +0.14(+3.40%) |
Apr 18, 2022 | 4.360 | 4.375 | 4.090 | 4.120 | 4,176,656 | -0.22(-5.07%) |
Apr 14, 2022 | 4.370 | 4.380 | 4.200 | 4.340 | 3,212,522 | -0.03(-0.69%) |
Apr 13, 2022 | 4.340 | 4.430 | 4.210 | 4.370 | 3,384,508 | +0.06(+1.39%) |
Apr 12, 2022 | 4.520 | 4.610 | 4.260 | 4.310 | 4,431,614 | -0.15(-3.36%) |
Apr 11, 2022 | 4.430 | 4.510 | 4.310 | 4.460 | 3,941,824 | +0.01(+0.22%) |
Apr 08, 2022 | 4.510 | 4.540 | 4.350 | 4.450 | 3,859,490 | -0.07(-1.55%) |
Apr 07, 2022 | 4.720 | 4.725 | 4.470 | 4.520 | 5,816,784 | -0.16(-3.42%) |
Apr 06, 2022 | 5.020 | 5.020 | 4.610 | 4.680 | 7,662,498 | -0.43(-8.41%) |
Apr 05, 2022 | 5.340 | 5.340 | 5.020 | 5.110 | 3,088,617 | -0.22(-4.13%) |
Apr 04, 2022 | 5.100 | 5.380 | 5.080 | 5.330 | 3,284,505 | +0.25(+4.92%) |
Apr 01, 2022 | 5.010 | 5.080 | 4.910 | 5.080 | 4,173,345 | +0.07(+1.40%) |
Mar 31, 2022 | 5.050 | 5.145 | 4.980 | 5.010 | 2,304,749 | -0.03(-0.60%) |
Mar 30, 2022 | 5.350 | 5.380 | 5.010 | 5.040 | 3,250,582 | -0.36(-6.67%) |
Mar 29, 2022 | 5.100 | 5.455 | 5.100 | 5.400 | 4,757,021 | +0.37(+7.36%) |
Mar 28, 2022 | 5.130 | 5.170 | 4.920 | 5.030 | 2,553,314 | -0.09(-1.76%) |
Mar 25, 2022 | 5.200 | 5.210 | 5.040 | 5.120 | 2,306,113 | -0.07(-1.35%) |
Mar 24, 2022 | 5.400 | 5.440 | 5.075 | 5.190 | 4,064,070 | -0.12(-2.26%) |
Mar 23, 2022 | 5.510 | 5.620 | 5.290 | 5.310 | 3,301,104 | -0.22(-3.98%) |
Mar 22, 2022 | 5.490 | 5.660 | 5.390 | 5.530 | 3,368,414 | +0.04(+0.73%) |
Mar 21, 2022 | 5.780 | 5.800 | 5.455 | 5.490 | 2,764,747 | -0.23(-4.02%) |
Mar 18, 2022 | 5.300 | 5.780 | 5.250 | 5.720 | 10,466,458 | +0.43(+8.13%) |
Mar 17, 2022 | 5.220 | 5.610 | 5.150 | 5.290 | 5,510,942 | +0.06(+1.15%) |
Mar 16, 2022 | 4.900 | 5.245 | 4.880 | 5.230 | 6,847,985 | +0.43(+8.96%) |
Mar 15, 2022 | 4.750 | 4.946 | 4.660 | 4.800 | 5,337,809 | +0.09(+1.91%) |
Mar 14, 2022 | 5.000 | 5.030 | 4.680 | 4.710 | 5,145,282 | -0.28(-5.61%) |
Mar 11, 2022 | 5.410 | 5.440 | 4.950 | 4.990 | 6,939,456 | -0.38(-7.08%) |
Mar 10, 2022 | 5.610 | 5.610 | 5.090 | 5.370 | 8,128,522 | -0.35(-6.12%) |
Mar 09, 2022 | 5.350 | 6.078 | 5.138 | 5.720 | 12,301,466 | -0.01(-0.17%) |
Mar 08, 2022 | 5.750 | 5.920 | 5.450 | 5.730 | 7,749,732 | +0.02(+0.35%) |
Mar 07, 2022 | 6.000 | 6.070 | 5.700 | 5.710 | 4,780,571 | -0.47(-7.61%) |
Mar 04, 2022 | 6.550 | 6.579 | 6.080 | 6.180 | 4,043,682 | -0.48(-7.21%) |
Mar 03, 2022 | 6.740 | 6.920 | 6.485 | 6.660 | 2,849,529 | -0.07(-1.04%) |
Mar 02, 2022 | 6.750 | 6.800 | 6.492 | 6.730 | 1,802,448 | +0.03(+0.45%) |