Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.200 | 3.325 | 3.085 | 3.130 | 2,174,656 | -0.06(-1.88%) |
May 27, 2022 | 3.030 | 3.190 | 2.910 | 3.190 | 405,323 | +0.18(+5.98%) |
May 26, 2022 | 3.060 | 3.070 | 2.950 | 3.010 | 510,395 | -0.05(-1.63%) |
May 25, 2022 | 3.050 | 3.121 | 2.980 | 3.060 | 482,848 | -0.04(-1.29%) |
May 24, 2022 | 3.230 | 3.230 | 3.055 | 3.100 | 430,859 | -0.18(-5.49%) |
May 23, 2022 | 3.370 | 3.420 | 3.200 | 3.280 | 441,073 | -0.07(-2.09%) |
May 20, 2022 | 3.460 | 3.500 | 3.230 | 3.350 | 539,342 | -0.05(-1.47%) |
May 19, 2022 | 3.430 | 3.570 | 3.349 | 3.400 | 704,393 | -0.08(-2.30%) |
May 18, 2022 | 3.680 | 3.770 | 3.440 | 3.480 | 504,801 | -0.29(-7.69%) |
May 17, 2022 | 3.550 | 3.815 | 3.540 | 3.770 | 912,559 | +0.41(+12.20%) |
May 16, 2022 | 3.320 | 3.530 | 3.170 | 3.360 | 892,822 | +0.08(+2.44%) |
May 13, 2022 | 3.110 | 3.350 | 3.044 | 3.280 | 693,171 | +0.27(+8.97%) |
May 12, 2022 | 3.030 | 3.140 | 2.965 | 3.010 | 5,387,668 | -0.07(-2.27%) |
May 11, 2022 | 3.290 | 3.330 | 3.040 | 3.080 | 532,854 | -0.24(-7.23%) |
May 10, 2022 | 3.340 | 3.500 | 3.250 | 3.320 | 721,767 | +0.06(+1.84%) |
May 09, 2022 | 3.460 | 3.460 | 3.180 | 3.260 | 738,739 | -0.21(-6.05%) |
May 06, 2022 | 3.830 | 3.830 | 3.470 | 3.470 | 592,786 | -0.38(-9.87%) |
May 05, 2022 | 4.040 | 4.170 | 3.790 | 3.850 | 652,692 | -0.26(-6.33%) |
May 04, 2022 | 4.070 | 4.110 | 3.780 | 4.110 | 1,056,885 | +0.05(+1.23%) |
May 03, 2022 | 3.920 | 4.090 | 3.870 | 4.060 | 581,967 | +0.08(+2.01%) |
May 02, 2022 | 3.570 | 3.990 | 3.510 | 3.980 | 602,691 | +0.41(+11.48%) |
Apr 29, 2022 | 3.740 | 3.860 | 3.540 | 3.570 | 519,575 | -0.21(-5.56%) |
Apr 28, 2022 | 3.760 | 3.860 | 3.575 | 3.780 | 518,717 | +0.05(+1.34%) |
Apr 27, 2022 | 3.910 | 3.910 | 3.700 | 3.730 | 628,152 | -0.23(-5.81%) |
Apr 26, 2022 | 3.850 | 4.030 | 3.800 | 3.960 | 581,667 | +0.05(+1.28%) |
Apr 25, 2022 | 3.660 | 3.960 | 3.660 | 3.910 | 662,794 | +0.25(+6.83%) |
Apr 22, 2022 | 3.730 | 3.770 | 3.580 | 3.660 | 644,795 | -0.08(-2.14%) |
Apr 21, 2022 | 3.930 | 3.960 | 3.705 | 3.740 | 890,376 | -0.15(-3.86%) |
Apr 20, 2022 | 4.010 | 4.020 | 3.870 | 3.890 | 545,630 | -0.09(-2.26%) |
Apr 19, 2022 | 3.960 | 4.070 | 3.910 | 3.980 | 1,769,468 | -0.02(-0.50%) |
Apr 18, 2022 | 4.350 | 4.350 | 3.970 | 4.000 | 524,225 | -0.38(-8.68%) |
Apr 14, 2022 | 4.310 | 4.500 | 4.225 | 4.380 | 612,827 | +0.04(+0.92%) |
Apr 13, 2022 | 4.190 | 4.400 | 4.150 | 4.340 | 550,443 | +0.20(+4.83%) |
Apr 12, 2022 | 4.350 | 4.350 | 4.060 | 4.140 | 626,986 | -0.15(-3.50%) |
Apr 11, 2022 | 4.610 | 4.620 | 4.280 | 4.290 | 508,155 | -0.39(-8.33%) |
Apr 08, 2022 | 4.920 | 4.990 | 4.660 | 4.680 | 538,382 | -0.23(-4.68%) |
Apr 07, 2022 | 5.150 | 5.235 | 4.910 | 4.910 | 472,509 | -0.27(-5.21%) |
Apr 06, 2022 | 5.070 | 5.200 | 4.990 | 5.180 | 414,019 | +0.03(+0.58%) |
Apr 05, 2022 | 5.250 | 5.440 | 5.120 | 5.150 | 707,043 | -0.07(-1.34%) |
Apr 04, 2022 | 4.880 | 5.290 | 4.875 | 5.220 | 681,514 | +0.37(+7.63%) |
Apr 01, 2022 | 4.940 | 5.030 | 4.830 | 4.850 | 546,311 | -0.10(-2.02%) |
Mar 31, 2022 | 5.060 | 5.200 | 4.930 | 4.950 | 421,252 | -0.10(-1.98%) |
Mar 30, 2022 | 5.000 | 5.200 | 4.920 | 5.050 | 533,437 | +0.04(+0.80%) |
Mar 29, 2022 | 5.040 | 5.210 | 4.875 | 5.010 | 1,311,040 | +0.00(+0.00%) |
Mar 28, 2022 | 5.120 | 5.190 | 4.910 | 5.010 | 429,280 | -0.09(-1.76%) |
Mar 25, 2022 | 5.240 | 5.240 | 5.050 | 5.100 | 337,132 | -0.17(-3.23%) |
Mar 24, 2022 | 5.290 | 5.380 | 5.150 | 5.270 | 229,611 | +0.05(+0.96%) |
Mar 23, 2022 | 5.280 | 5.400 | 5.180 | 5.220 | 420,436 | -0.14(-2.61%) |
Mar 22, 2022 | 5.150 | 5.380 | 5.059 | 5.360 | 430,228 | +0.26(+5.10%) |
Mar 21, 2022 | 5.280 | 5.280 | 5.050 | 5.100 | 471,096 | -0.18(-3.41%) |
Mar 18, 2022 | 5.360 | 5.530 | 5.270 | 5.280 | 787,755 | -0.15(-2.76%) |
Mar 17, 2022 | 5.160 | 5.430 | 5.140 | 5.430 | 443,610 | +0.22(+4.22%) |
Mar 16, 2022 | 5.190 | 5.300 | 5.000 | 5.210 | 539,448 | +0.09(+1.76%) |
Mar 15, 2022 | 5.100 | 5.200 | 5.060 | 5.120 | 392,244 | +0.06(+1.19%) |
Mar 14, 2022 | 5.250 | 5.360 | 4.990 | 5.060 | 581,667 | -0.25(-4.71%) |
Mar 11, 2022 | 5.570 | 5.650 | 5.310 | 5.310 | 415,349 | -0.21(-3.80%) |
Mar 10, 2022 | 5.340 | 5.530 | 5.292 | 5.520 | 436,813 | +0.05(+0.91%) |
Mar 09, 2022 | 5.340 | 5.550 | 5.290 | 5.470 | 437,033 | +0.24(+4.59%) |
Mar 08, 2022 | 5.050 | 5.320 | 4.850 | 5.230 | 535,803 | +0.18(+3.56%) |
Mar 07, 2022 | 4.930 | 5.155 | 4.930 | 5.050 | 614,836 | +0.12(+2.43%) |
Mar 04, 2022 | 5.050 | 5.170 | 4.890 | 4.930 | 537,343 | -0.15(-2.95%) |
Mar 03, 2022 | 5.360 | 5.520 | 5.020 | 5.080 | 693,180 | -0.34(-6.27%) |
Mar 02, 2022 | 5.490 | 5.510 | 5.160 | 5.420 | 666,288 | -0.08(-1.45%) |