Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.240 | 2.300 | 2.170 | 2.200 | 2,649,634 | -0.07(-3.08%) |
May 27, 2022 | 2.180 | 2.330 | 2.180 | 2.270 | 2,161,853 | +0.07(+3.18%) |
May 26, 2022 | 2.090 | 2.270 | 2.010 | 2.200 | 1,702,020 | +0.14(+6.80%) |
May 25, 2022 | 2.190 | 2.240 | 2.035 | 2.060 | 1,910,893 | -0.08(-3.74%) |
May 24, 2022 | 2.340 | 2.360 | 2.120 | 2.140 | 3,425,045 | -0.24(-10.08%) |
May 23, 2022 | 2.260 | 2.380 | 2.190 | 2.380 | 3,419,182 | +0.19(+8.68%) |
May 20, 2022 | 2.250 | 2.270 | 2.120 | 2.190 | 1,246,856 | -0.02(-0.90%) |
May 19, 2022 | 2.200 | 2.355 | 2.190 | 2.210 | 1,584,192 | -0.01(-0.45%) |
May 18, 2022 | 2.370 | 2.445 | 2.170 | 2.220 | 2,135,267 | -0.19(-7.88%) |
May 17, 2022 | 2.600 | 2.730 | 2.390 | 2.410 | 6,318,480 | -0.11(-4.37%) |
May 16, 2022 | 2.470 | 2.565 | 2.370 | 2.520 | 4,527,044 | +0.01(+0.40%) |
May 13, 2022 | 2.550 | 2.680 | 2.440 | 2.510 | 3,733,194 | +0.11(+4.58%) |
May 12, 2022 | 2.320 | 2.560 | 2.295 | 2.400 | 4,664,784 | +0.03(+1.27%) |
May 11, 2022 | 2.460 | 2.590 | 2.360 | 2.370 | 1,376,418 | -0.14(-5.58%) |
May 10, 2022 | 2.790 | 2.850 | 2.400 | 2.510 | 2,666,320 | -0.24(-8.73%) |
May 09, 2022 | 3.020 | 3.040 | 2.740 | 2.750 | 2,288,471 | -0.30(-9.84%) |
May 06, 2022 | 3.240 | 3.380 | 2.980 | 3.050 | 1,676,172 | -0.14(-4.39%) |
May 05, 2022 | 3.400 | 3.400 | 3.150 | 3.190 | 766,455 | -0.26(-7.54%) |
May 04, 2022 | 3.340 | 3.480 | 3.170 | 3.450 | 934,079 | +0.10(+2.99%) |
May 03, 2022 | 3.370 | 3.440 | 3.275 | 3.350 | 601,873 | -0.03(-0.89%) |
May 02, 2022 | 3.280 | 3.405 | 3.225 | 3.380 | 787,610 | +0.09(+2.74%) |
Apr 29, 2022 | 3.380 | 3.485 | 3.290 | 3.290 | 563,625 | -0.14(-4.08%) |
Apr 28, 2022 | 3.300 | 3.470 | 3.230 | 3.430 | 724,713 | +0.20(+6.19%) |
Apr 27, 2022 | 3.230 | 3.310 | 3.150 | 3.230 | 1,122,176 | -0.01(-0.31%) |
Apr 26, 2022 | 3.480 | 3.480 | 3.240 | 3.240 | 834,556 | -0.27(-7.69%) |
Apr 25, 2022 | 3.380 | 3.540 | 3.380 | 3.510 | 913,524 | +0.08(+2.33%) |
Apr 22, 2022 | 3.490 | 3.595 | 3.375 | 3.430 | 746,236 | -0.09(-2.56%) |
Apr 21, 2022 | 3.710 | 3.800 | 3.490 | 3.520 | 1,396,147 | -0.08(-2.22%) |
Apr 20, 2022 | 3.690 | 3.700 | 3.570 | 3.600 | 1,648,543 | -0.09(-2.44%) |
Apr 19, 2022 | 3.570 | 3.800 | 3.520 | 3.690 | 1,643,202 | +0.09(+2.50%) |
Apr 18, 2022 | 3.910 | 3.930 | 3.580 | 3.600 | 1,977,462 | -0.34(-8.63%) |
Apr 14, 2022 | 3.770 | 3.980 | 3.740 | 3.940 | 1,593,736 | +0.15(+3.96%) |
Apr 13, 2022 | 3.660 | 3.840 | 3.560 | 3.790 | 1,777,816 | +0.11(+2.99%) |
Apr 12, 2022 | 3.690 | 3.970 | 3.620 | 3.680 | 3,941,770 | +0.03(+0.82%) |
Apr 11, 2022 | 3.600 | 3.670 | 3.495 | 3.650 | 1,809,140 | -0.02(-0.54%) |
Apr 08, 2022 | 3.760 | 3.816 | 3.630 | 3.670 | 706,755 | -0.08(-2.13%) |
Apr 07, 2022 | 3.850 | 3.890 | 3.560 | 3.750 | 2,385,554 | -0.10(-2.60%) |
Apr 06, 2022 | 4.040 | 4.130 | 3.815 | 3.850 | 1,417,339 | -0.30(-7.23%) |
Apr 05, 2022 | 4.370 | 4.400 | 4.050 | 4.150 | 2,213,814 | -0.18(-4.16%) |
Apr 04, 2022 | 4.210 | 4.460 | 4.210 | 4.330 | 721,927 | +0.15(+3.59%) |
Apr 01, 2022 | 4.250 | 4.340 | 4.140 | 4.180 | 609,861 | -0.09(-2.11%) |
Mar 31, 2022 | 4.570 | 4.567 | 4.210 | 4.270 | 1,194,306 | -0.08(-1.84%) |
Mar 30, 2022 | 4.620 | 4.690 | 4.325 | 4.350 | 847,497 | -0.28(-6.05%) |
Mar 29, 2022 | 4.480 | 4.710 | 4.470 | 4.630 | 3,186,182 | +0.15(+3.35%) |
Mar 28, 2022 | 4.380 | 4.550 | 4.360 | 4.480 | 1,165,454 | +0.13(+2.99%) |
Mar 25, 2022 | 4.550 | 4.580 | 4.260 | 4.350 | 2,200,330 | -0.21(-4.61%) |
Mar 24, 2022 | 4.460 | 4.560 | 4.310 | 4.560 | 1,305,363 | +0.11(+2.47%) |
Mar 23, 2022 | 4.420 | 4.490 | 4.310 | 4.450 | 2,013,910 | +0.02(+0.45%) |
Mar 22, 2022 | 4.380 | 4.560 | 4.340 | 4.430 | 925,625 | +0.10(+2.31%) |
Mar 21, 2022 | 4.230 | 4.410 | 4.169 | 4.330 | 1,588,587 | +0.05(+1.17%) |
Mar 18, 2022 | 4.040 | 4.350 | 4.020 | 4.280 | 1,867,190 | +0.17(+4.14%) |
Mar 17, 2022 | 4.000 | 4.140 | 3.920 | 4.110 | 625,331 | +0.11(+2.75%) |
Mar 16, 2022 | 3.770 | 4.080 | 3.760 | 4.000 | 2,962,028 | +0.32(+8.70%) |
Mar 15, 2022 | 3.420 | 3.690 | 3.420 | 3.680 | 1,826,012 | +0.28(+8.24%) |
Mar 14, 2022 | 3.430 | 3.480 | 3.295 | 3.400 | 2,128,261 | +0.00(+0.00%) |
Mar 11, 2022 | 3.600 | 3.600 | 3.350 | 3.400 | 905,568 | -0.20(-5.56%) |
Mar 10, 2022 | 3.650 | 3.650 | 3.455 | 3.600 | 835,101 | -0.09(-2.44%) |
Mar 09, 2022 | 3.720 | 3.822 | 3.640 | 3.690 | 9,272,609 | +0.04(+1.10%) |
Mar 08, 2022 | 3.570 | 3.850 | 3.510 | 3.650 | 1,123,296 | +0.03(+0.83%) |
Mar 07, 2022 | 3.510 | 3.695 | 3.490 | 3.620 | 1,473,219 | +0.13(+3.72%) |
Mar 04, 2022 | 3.530 | 3.670 | 3.325 | 3.490 | 3,046,917 | -0.09(-2.51%) |
Mar 03, 2022 | 3.790 | 3.810 | 3.530 | 3.580 | 1,214,447 | -0.21(-5.54%) |
Mar 02, 2022 | 4.010 | 4.019 | 3.690 | 3.790 | 1,783,735 | -0.23(-5.72%) |