Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.650 | 3.710 | 3.535 | 3.610 | 8,024,970 | -0.04(-1.10%) |
May 27, 2022 | 3.690 | 3.760 | 3.610 | 3.650 | 4,931,929 | -0.03(-0.82%) |
May 26, 2022 | 3.510 | 3.750 | 3.510 | 3.680 | 5,755,807 | +0.21(+6.05%) |
May 25, 2022 | 3.230 | 3.490 | 3.230 | 3.470 | 6,798,836 | +0.22(+6.77%) |
May 24, 2022 | 3.480 | 3.490 | 3.210 | 3.250 | 4,747,122 | -0.31(-8.71%) |
May 23, 2022 | 3.550 | 3.585 | 3.420 | 3.560 | 4,939,834 | +0.06(+1.71%) |
May 20, 2022 | 3.640 | 3.650 | 3.360 | 3.500 | 4,468,106 | -0.09(-2.51%) |
May 19, 2022 | 3.580 | 3.710 | 3.560 | 3.590 | 3,193,012 | -0.03(-0.83%) |
May 18, 2022 | 3.820 | 3.890 | 3.600 | 3.620 | 7,190,895 | -0.23(-5.97%) |
May 17, 2022 | 3.710 | 3.900 | 3.665 | 3.850 | 5,246,414 | +0.22(+6.06%) |
May 16, 2022 | 3.840 | 3.890 | 3.625 | 3.630 | 10,659,329 | -0.21(-5.47%) |
May 13, 2022 | 3.610 | 3.895 | 3.540 | 3.840 | 10,883,486 | +0.28(+7.87%) |
May 12, 2022 | 3.420 | 3.585 | 3.340 | 3.560 | 20,415,372 | +0.17(+5.01%) |
May 11, 2022 | 3.730 | 3.770 | 3.380 | 3.390 | 8,182,375 | -0.34(-9.12%) |
May 10, 2022 | 3.680 | 3.850 | 3.640 | 3.730 | 7,780,042 | +0.05(+1.36%) |
May 09, 2022 | 3.520 | 3.797 | 3.470 | 3.680 | 12,257,060 | +0.03(+0.82%) |
May 06, 2022 | 2.940 | 3.970 | 2.900 | 3.650 | 13,207,135 | -0.66(-15.31%) |
May 05, 2022 | 4.480 | 4.540 | 4.200 | 4.310 | 7,597,619 | -0.22(-4.86%) |
May 04, 2022 | 4.520 | 4.565 | 4.240 | 4.530 | 7,163,585 | +0.00(+0.00%) |
May 03, 2022 | 4.360 | 4.560 | 4.320 | 4.530 | 6,208,707 | +0.16(+3.66%) |
May 02, 2022 | 4.200 | 4.395 | 4.115 | 4.370 | 6,304,804 | +0.16(+3.80%) |
Apr 29, 2022 | 4.270 | 4.410 | 4.185 | 4.210 | 5,285,277 | -0.10(-2.32%) |
Apr 28, 2022 | 4.280 | 4.350 | 4.110 | 4.310 | 6,422,546 | +0.08(+1.89%) |
Apr 27, 2022 | 4.260 | 4.340 | 4.130 | 4.230 | 4,196,351 | -0.07(-1.63%) |
Apr 26, 2022 | 4.230 | 4.360 | 4.180 | 4.300 | 5,880,522 | +0.00(+0.00%) |
Apr 25, 2022 | 4.150 | 4.330 | 4.090 | 4.300 | 3,798,541 | +0.13(+3.12%) |
Apr 22, 2022 | 4.130 | 4.240 | 4.100 | 4.170 | 6,362,754 | -0.01(-0.24%) |
Apr 21, 2022 | 4.370 | 4.420 | 4.110 | 4.180 | 5,503,198 | -0.17(-3.91%) |
Apr 20, 2022 | 4.690 | 4.710 | 4.350 | 4.350 | 4,031,481 | -0.33(-7.05%) |
Apr 19, 2022 | 4.390 | 4.780 | 4.370 | 4.680 | 6,040,049 | +0.29(+6.61%) |
Apr 18, 2022 | 4.390 | 4.450 | 4.300 | 4.390 | 3,572,830 | -0.04(-0.90%) |
Apr 14, 2022 | 4.500 | 4.545 | 4.400 | 4.430 | 4,755,100 | -0.11(-2.42%) |
Apr 13, 2022 | 4.370 | 4.655 | 4.340 | 4.540 | 8,252,538 | +0.16(+3.65%) |
Apr 12, 2022 | 4.600 | 4.620 | 4.365 | 4.380 | 5,446,410 | -0.11(-2.45%) |
Apr 11, 2022 | 4.640 | 4.810 | 4.460 | 4.490 | 10,459,095 | -0.17(-3.65%) |
Apr 08, 2022 | 4.600 | 4.815 | 4.510 | 4.660 | 4,520,098 | +0.07(+1.53%) |
Apr 07, 2022 | 4.780 | 4.780 | 4.420 | 4.590 | 6,345,196 | -0.15(-3.16%) |
Apr 06, 2022 | 4.870 | 4.890 | 4.630 | 4.740 | 5,001,914 | -0.16(-3.27%) |
Apr 05, 2022 | 5.190 | 5.190 | 4.880 | 4.900 | 5,725,566 | -0.29(-5.59%) |
Apr 04, 2022 | 4.920 | 5.210 | 4.900 | 5.190 | 6,017,633 | +0.30(+6.13%) |
Apr 01, 2022 | 4.800 | 4.930 | 4.710 | 4.890 | 6,831,494 | +0.13(+2.73%) |
Mar 31, 2022 | 4.860 | 4.860 | 4.660 | 4.760 | 8,858,689 | -0.11(-2.26%) |
Mar 30, 2022 | 5.110 | 5.120 | 4.850 | 4.870 | 3,316,255 | -0.25(-4.88%) |
Mar 29, 2022 | 4.980 | 5.160 | 4.960 | 5.120 | 4,590,320 | +0.22(+4.49%) |
Mar 28, 2022 | 5.040 | 5.040 | 4.800 | 4.900 | 3,130,694 | -0.12(-2.39%) |
Mar 25, 2022 | 5.050 | 5.070 | 4.925 | 5.020 | 2,959,458 | -0.01(-0.20%) |
Mar 24, 2022 | 5.030 | 5.060 | 4.860 | 5.030 | 3,558,281 | +0.04(+0.80%) |
Mar 23, 2022 | 5.160 | 5.180 | 4.970 | 4.990 | 5,190,056 | -0.21(-4.04%) |
Mar 22, 2022 | 5.160 | 5.250 | 5.130 | 5.200 | 7,620,280 | +0.11(+2.16%) |
Mar 21, 2022 | 5.130 | 5.220 | 5.045 | 5.090 | 4,279,478 | -0.08(-1.55%) |
Mar 18, 2022 | 5.050 | 5.210 | 4.950 | 5.170 | 8,531,904 | +0.03(+0.58%) |
Mar 17, 2022 | 5.160 | 5.170 | 4.980 | 5.140 | 4,156,303 | -0.05(-0.96%) |
Mar 16, 2022 | 5.000 | 5.190 | 4.990 | 5.190 | 5,577,035 | +0.23(+4.64%) |
Mar 15, 2022 | 4.840 | 4.985 | 4.780 | 4.960 | 4,047,361 | +0.12(+2.48%) |
Mar 14, 2022 | 4.820 | 4.930 | 4.751 | 4.840 | 5,246,272 | +0.03(+0.62%) |
Mar 11, 2022 | 4.930 | 4.960 | 4.810 | 4.810 | 3,618,423 | -0.10(-2.04%) |
Mar 10, 2022 | 4.970 | 5.005 | 4.805 | 4.910 | 3,348,036 | -0.11(-2.19%) |
Mar 09, 2022 | 5.060 | 5.130 | 4.980 | 5.020 | 5,348,289 | +0.09(+1.83%) |
Mar 08, 2022 | 4.720 | 5.130 | 4.700 | 4.930 | 6,021,417 | +0.23(+4.89%) |
Mar 07, 2022 | 5.070 | 5.070 | 4.680 | 4.700 | 5,759,460 | -0.30(-6.00%) |
Mar 04, 2022 | 5.180 | 5.320 | 4.920 | 5.000 | 6,249,019 | -0.32(-6.02%) |
Mar 03, 2022 | 5.400 | 5.410 | 5.140 | 5.320 | 6,046,671 | -0.09(-1.66%) |
Mar 02, 2022 | 5.230 | 5.560 | 5.230 | 5.410 | 8,106,360 | +0.25(+4.84%) |