Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.540 | 3.630 | 3.370 | 3.440 | 2,536,209 | -0.05(-1.43%) |
May 27, 2022 | 3.390 | 3.535 | 3.360 | 3.490 | 1,149,043 | +0.15(+4.49%) |
May 26, 2022 | 3.040 | 3.370 | 3.010 | 3.340 | 1,629,481 | +0.34(+11.33%) |
May 25, 2022 | 3.000 | 3.150 | 2.985 | 3.000 | 2,089,872 | -0.01(-0.33%) |
May 24, 2022 | 3.100 | 3.125 | 2.950 | 3.010 | 1,436,036 | -0.14(-4.44%) |
May 23, 2022 | 3.210 | 3.240 | 3.070 | 3.150 | 1,535,201 | -0.07(-2.17%) |
May 20, 2022 | 3.230 | 3.240 | 3.080 | 3.220 | 1,899,712 | +0.08(+2.55%) |
May 19, 2022 | 3.090 | 3.230 | 2.990 | 3.140 | 2,222,737 | -0.03(-0.95%) |
May 18, 2022 | 3.570 | 3.580 | 3.160 | 3.170 | 1,585,545 | -0.40(-11.20%) |
May 17, 2022 | 3.540 | 3.580 | 3.395 | 3.570 | 2,069,833 | +0.14(+4.08%) |
May 16, 2022 | 3.190 | 3.595 | 3.060 | 3.430 | 2,823,421 | +0.26(+8.20%) |
May 13, 2022 | 3.220 | 3.490 | 3.140 | 3.170 | 5,031,058 | +0.24(+8.19%) |
May 12, 2022 | 2.800 | 3.070 | 2.660 | 2.930 | 3,717,369 | +0.08(+2.81%) |
May 11, 2022 | 3.260 | 3.320 | 2.830 | 2.850 | 3,746,782 | -0.46(-13.90%) |
May 10, 2022 | 3.530 | 3.670 | 3.280 | 3.310 | 2,397,110 | -0.22(-6.23%) |
May 09, 2022 | 3.580 | 3.720 | 3.480 | 3.530 | 1,969,470 | -0.14(-3.81%) |
May 06, 2022 | 3.830 | 3.830 | 3.630 | 3.670 | 1,251,571 | -0.18(-4.68%) |
May 05, 2022 | 4.060 | 4.170 | 3.830 | 3.850 | 2,430,554 | -0.45(-10.47%) |
May 04, 2022 | 4.150 | 4.310 | 4.005 | 4.300 | 918,467 | +0.16(+3.86%) |
May 03, 2022 | 4.040 | 4.230 | 4.000 | 4.140 | 1,060,825 | +0.12(+2.99%) |
May 02, 2022 | 3.950 | 4.040 | 3.870 | 4.020 | 1,397,725 | +0.06(+1.52%) |
Apr 29, 2022 | 4.000 | 4.110 | 3.950 | 3.960 | 1,244,355 | -0.10(-2.46%) |
Apr 28, 2022 | 4.110 | 4.140 | 3.890 | 4.060 | 1,355,550 | -0.01(-0.25%) |
Apr 27, 2022 | 4.060 | 4.220 | 4.030 | 4.070 | 1,705,654 | +0.01(+0.25%) |
Apr 26, 2022 | 4.280 | 4.280 | 4.050 | 4.060 | 1,304,544 | -0.26(-6.02%) |
Apr 25, 2022 | 4.170 | 4.350 | 4.095 | 4.320 | 1,255,073 | +0.14(+3.35%) |
Apr 22, 2022 | 4.150 | 4.259 | 4.070 | 4.180 | 1,321,089 | +0.00(+0.00%) |
Apr 21, 2022 | 4.390 | 4.430 | 4.130 | 4.180 | 1,330,680 | -0.14(-3.24%) |
Apr 20, 2022 | 4.530 | 4.560 | 4.310 | 4.320 | 773,004 | -0.20(-4.42%) |
Apr 19, 2022 | 4.350 | 4.580 | 4.323 | 4.520 | 796,864 | +0.15(+3.43%) |
Apr 18, 2022 | 4.500 | 4.530 | 4.350 | 4.370 | 837,709 | -0.15(-3.32%) |
Apr 14, 2022 | 4.620 | 4.710 | 4.500 | 4.520 | 797,457 | -0.10(-2.16%) |
Apr 13, 2022 | 4.490 | 4.670 | 4.480 | 4.620 | 1,097,288 | +0.10(+2.21%) |
Apr 12, 2022 | 4.680 | 4.745 | 4.460 | 4.520 | 1,036,668 | -0.08(-1.74%) |
Apr 11, 2022 | 4.580 | 4.680 | 4.490 | 4.600 | 949,894 | -0.02(-0.43%) |
Apr 08, 2022 | 4.670 | 4.725 | 4.532 | 4.620 | 913,377 | -0.06(-1.28%) |
Apr 07, 2022 | 4.720 | 4.748 | 4.530 | 4.680 | 1,220,083 | -0.04(-0.85%) |
Apr 06, 2022 | 4.770 | 4.795 | 4.640 | 4.720 | 1,630,171 | -0.17(-3.48%) |
Apr 05, 2022 | 5.050 | 5.050 | 4.855 | 4.890 | 1,115,956 | -0.16(-3.17%) |
Apr 04, 2022 | 4.980 | 5.105 | 4.950 | 5.050 | 1,062,378 | +0.11(+2.23%) |
Apr 01, 2022 | 5.230 | 5.280 | 4.910 | 4.940 | 1,731,620 | -0.27(-5.18%) |
Mar 31, 2022 | 5.270 | 5.320 | 5.060 | 5.210 | 1,339,085 | -0.05(-0.95%) |
Mar 30, 2022 | 5.280 | 5.539 | 5.120 | 5.260 | 1,911,906 | -0.01(-0.19%) |
Mar 29, 2022 | 4.900 | 5.380 | 4.900 | 5.270 | 6,074,317 | +0.37(+7.55%) |
Mar 28, 2022 | 4.770 | 4.900 | 4.380 | 4.900 | 6,805,847 | +0.22(+4.70%) |
Mar 25, 2022 | 4.950 | 4.990 | 4.200 | 4.680 | 22,617,096 | -1.36(-22.52%) |
Mar 24, 2022 | 6.030 | 6.150 | 5.850 | 6.040 | 2,800,516 | +0.08(+1.34%) |
Mar 23, 2022 | 6.120 | 6.160 | 5.950 | 5.960 | 966,420 | -0.18(-2.93%) |
Mar 22, 2022 | 6.020 | 6.145 | 5.990 | 6.140 | 757,900 | +0.18(+3.02%) |
Mar 21, 2022 | 5.850 | 6.060 | 5.820 | 5.960 | 1,086,116 | +0.07(+1.19%) |
Mar 18, 2022 | 5.570 | 5.940 | 5.551 | 5.890 | 1,060,393 | +0.24(+4.25%) |
Mar 17, 2022 | 5.470 | 5.700 | 5.430 | 5.650 | 700,463 | +0.13(+2.36%) |
Mar 16, 2022 | 5.280 | 5.530 | 5.250 | 5.520 | 1,791,204 | +0.32(+6.15%) |
Mar 15, 2022 | 5.070 | 5.230 | 5.020 | 5.200 | 781,974 | +0.18(+3.59%) |
Mar 14, 2022 | 5.290 | 5.290 | 5.010 | 5.020 | 1,320,646 | -0.20(-3.83%) |
Mar 11, 2022 | 5.470 | 5.500 | 5.205 | 5.220 | 1,096,853 | -0.22(-4.04%) |
Mar 10, 2022 | 5.470 | 5.540 | 5.270 | 5.440 | 886,776 | -0.14(-2.51%) |
Mar 09, 2022 | 5.470 | 5.765 | 5.390 | 5.580 | 951,504 | +0.34(+6.49%) |
Mar 08, 2022 | 5.160 | 5.430 | 5.055 | 5.240 | 956,422 | +0.06(+1.16%) |
Mar 07, 2022 | 5.500 | 5.530 | 5.150 | 5.180 | 1,526,247 | -0.26(-4.78%) |
Mar 04, 2022 | 5.760 | 5.840 | 5.410 | 5.440 | 1,159,414 | -0.41(-7.01%) |
Mar 03, 2022 | 5.930 | 5.984 | 5.720 | 5.850 | 980,497 | -0.03(-0.51%) |
Mar 02, 2022 | 5.780 | 5.880 | 5.640 | 5.880 | 1,893,533 | +0.11(+1.91%) |