Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.240 | 5.660 | 5.205 | 5.560 | 4,460,434 | +0.38(+7.34%) |
May 27, 2022 | 4.620 | 5.250 | 4.560 | 5.180 | 1,475,408 | +0.43(+9.05%) |
May 26, 2022 | 4.640 | 4.885 | 4.600 | 4.750 | 668,616 | +0.12(+2.59%) |
May 25, 2022 | 4.300 | 4.700 | 4.280 | 4.630 | 1,108,110 | +0.33(+7.67%) |
May 24, 2022 | 4.310 | 4.415 | 4.200 | 4.300 | 1,263,909 | +0.00(+0.00%) |
May 23, 2022 | 4.090 | 4.470 | 4.090 | 4.300 | 900,839 | -0.06(-1.38%) |
May 20, 2022 | 4.710 | 4.780 | 4.300 | 4.360 | 1,176,616 | -0.29(-6.24%) |
May 19, 2022 | 4.640 | 4.800 | 4.590 | 4.650 | 1,102,129 | +0.00(+0.00%) |
May 18, 2022 | 4.630 | 4.850 | 4.170 | 4.650 | 2,053,011 | -0.11(-2.31%) |
May 17, 2022 | 4.380 | 4.860 | 4.380 | 4.760 | 1,224,245 | +0.26(+5.78%) |
May 16, 2022 | 4.080 | 4.660 | 4.080 | 4.500 | 1,594,159 | +0.39(+9.49%) |
May 13, 2022 | 3.440 | 4.260 | 3.440 | 4.110 | 3,676,286 | +0.80(+24.17%) |
May 12, 2022 | 3.160 | 3.420 | 3.030 | 3.310 | 2,071,236 | +0.11(+3.44%) |
May 11, 2022 | 3.280 | 3.460 | 3.160 | 3.200 | 1,501,370 | -0.15(-4.48%) |
May 10, 2022 | 3.530 | 3.670 | 3.125 | 3.350 | 1,768,346 | -0.14(-4.01%) |
May 09, 2022 | 3.660 | 3.740 | 3.490 | 3.490 | 2,236,190 | -0.23(-6.18%) |
May 06, 2022 | 4.000 | 4.030 | 3.640 | 3.720 | 1,224,773 | -0.36(-8.82%) |
May 05, 2022 | 4.330 | 4.455 | 4.060 | 4.080 | 585,224 | -0.30(-6.85%) |
May 04, 2022 | 4.670 | 4.670 | 4.225 | 4.380 | 1,041,053 | -0.32(-6.81%) |
May 03, 2022 | 5.250 | 5.250 | 4.625 | 4.700 | 828,195 | -0.46(-8.91%) |
May 02, 2022 | 5.250 | 5.620 | 5.070 | 5.160 | 1,097,851 | -0.03(-0.58%) |
Apr 29, 2022 | 5.240 | 5.640 | 5.140 | 5.190 | 1,059,674 | -0.20(-3.71%) |
Apr 28, 2022 | 4.860 | 5.395 | 4.790 | 5.390 | 940,887 | +0.59(+12.29%) |
Apr 27, 2022 | 4.760 | 4.905 | 4.580 | 4.800 | 744,298 | +0.00(+0.00%) |
Apr 26, 2022 | 4.840 | 5.140 | 4.720 | 4.800 | 919,814 | -0.15(-3.03%) |
Apr 25, 2022 | 4.260 | 4.950 | 4.200 | 4.950 | 948,438 | +0.60(+13.79%) |
Apr 22, 2022 | 4.450 | 4.550 | 4.320 | 4.350 | 721,291 | -0.07(-1.58%) |
Apr 21, 2022 | 4.650 | 4.660 | 4.390 | 4.420 | 565,985 | -0.22(-4.74%) |
Apr 20, 2022 | 4.500 | 4.780 | 4.350 | 4.640 | 1,089,158 | +0.16(+3.57%) |
Apr 19, 2022 | 4.240 | 4.540 | 4.210 | 4.480 | 920,363 | +0.25(+5.91%) |
Apr 18, 2022 | 4.290 | 4.300 | 4.185 | 4.230 | 675,120 | -0.09(-2.08%) |
Apr 14, 2022 | 4.300 | 4.390 | 4.215 | 4.320 | 581,206 | +0.01(+0.23%) |
Apr 13, 2022 | 4.080 | 4.340 | 4.010 | 4.310 | 477,288 | +0.23(+5.64%) |
Apr 12, 2022 | 4.240 | 4.360 | 4.010 | 4.080 | 766,350 | -0.14(-3.32%) |
Apr 11, 2022 | 4.350 | 4.420 | 4.140 | 4.220 | 470,932 | -0.24(-5.38%) |
Apr 08, 2022 | 4.230 | 4.530 | 4.070 | 4.460 | 669,015 | +0.19(+4.45%) |
Apr 07, 2022 | 4.310 | 4.410 | 4.190 | 4.270 | 958,474 | -0.06(-1.39%) |
Apr 06, 2022 | 3.920 | 4.400 | 3.920 | 4.330 | 1,037,996 | +0.11(+2.61%) |
Apr 05, 2022 | 4.270 | 4.270 | 4.050 | 4.220 | 889,540 | -0.08(-1.86%) |
Apr 04, 2022 | 4.420 | 4.420 | 4.245 | 4.300 | 585,051 | -0.11(-2.49%) |
Apr 01, 2022 | 4.090 | 4.410 | 4.090 | 4.410 | 590,918 | +0.28(+6.78%) |
Mar 31, 2022 | 4.190 | 4.240 | 4.105 | 4.130 | 730,417 | -0.07(-1.67%) |
Mar 30, 2022 | 4.290 | 4.420 | 4.120 | 4.200 | 674,450 | -0.20(-4.55%) |
Mar 29, 2022 | 3.950 | 4.470 | 3.950 | 4.400 | 1,500,040 | +0.40(+10.00%) |
Mar 28, 2022 | 4.040 | 4.180 | 3.980 | 4.000 | 1,127,568 | -0.05(-1.23%) |
Mar 25, 2022 | 4.130 | 4.160 | 4.000 | 4.050 | 665,004 | -0.09(-2.17%) |
Mar 24, 2022 | 4.010 | 4.250 | 3.850 | 4.140 | 1,801,598 | +0.24(+6.15%) |
Mar 23, 2022 | 3.830 | 4.310 | 3.760 | 3.900 | 1,603,342 | -0.07(-1.76%) |
Mar 22, 2022 | 3.500 | 4.050 | 3.500 | 3.970 | 718,580 | +0.43(+12.15%) |
Mar 21, 2022 | 4.170 | 4.230 | 3.305 | 3.540 | 1,371,464 | -0.61(-14.70%) |
Mar 18, 2022 | 4.410 | 4.410 | 4.050 | 4.150 | 14,413,777 | -0.12(-2.81%) |
Mar 17, 2022 | 4.280 | 4.460 | 4.120 | 4.270 | 1,380,026 | -0.01(-0.23%) |
Mar 16, 2022 | 3.960 | 4.310 | 3.732 | 4.280 | 1,292,165 | +0.31(+7.81%) |
Mar 15, 2022 | 3.710 | 4.055 | 3.710 | 3.970 | 1,668,761 | +0.28(+7.59%) |
Mar 14, 2022 | 3.750 | 4.020 | 3.670 | 3.690 | 1,488,872 | -0.12(-3.15%) |
Mar 11, 2022 | 3.450 | 4.020 | 3.350 | 3.810 | 3,251,167 | +0.32(+9.17%) |
Mar 10, 2022 | 3.530 | 3.630 | 3.350 | 3.490 | 1,079,971 | -0.01(-0.29%) |
Mar 09, 2022 | 3.350 | 3.870 | 3.350 | 3.500 | 1,649,830 | +0.18(+5.42%) |
Mar 08, 2022 | 3.020 | 3.520 | 3.010 | 3.320 | 1,605,592 | +0.26(+8.50%) |
Mar 07, 2022 | 3.150 | 3.390 | 3.010 | 3.060 | 1,787,987 | -0.03(-0.97%) |
Mar 04, 2022 | 2.830 | 3.160 | 2.760 | 3.090 | 1,003,998 | +0.21(+7.29%) |
Mar 03, 2022 | 2.830 | 2.920 | 2.720 | 2.880 | 1,178,110 | +0.08(+2.86%) |
Mar 02, 2022 | 2.940 | 2.950 | 2.780 | 2.800 | 1,449,119 | -0.14(-4.76%) |