Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.428 | 3.458 | 3.307 | 3.332 | 8,388,755 | -0.09(-2.59%) |
May 27, 2022 | 3.391 | 3.473 | 3.344 | 3.421 | 9,704,443 | +0.09(+2.65%) |
May 26, 2022 | 3.200 | 3.347 | 3.189 | 3.332 | 13,577,545 | +0.15(+4.63%) |
May 25, 2022 | 3.119 | 3.200 | 3.089 | 3.185 | 10,080,649 | +0.02(+0.70%) |
May 24, 2022 | 3.104 | 3.174 | 3.052 | 3.163 | 11,178,657 | +0.02(+0.70%) |
May 23, 2022 | 3.067 | 3.163 | 3.041 | 3.141 | 11,560,948 | +0.15(+5.19%) |
May 20, 2022 | 2.912 | 2.986 | 2.864 | 2.986 | 15,608,552 | +0.18(+6.58%) |
May 19, 2022 | 2.691 | 2.853 | 2.684 | 2.802 | 15,354,629 | +0.22(+8.57%) |
May 18, 2022 | 2.691 | 2.713 | 2.573 | 2.580 | 9,255,562 | -0.18(-6.67%) |
May 17, 2022 | 2.772 | 2.816 | 2.721 | 2.765 | 10,161,796 | +0.12(+4.46%) |
May 16, 2022 | 2.625 | 2.691 | 2.617 | 2.647 | 10,879,765 | +0.04(+1.70%) |
May 13, 2022 | 2.477 | 2.632 | 2.477 | 2.603 | 14,640,056 | +0.17(+6.97%) |
May 12, 2022 | 2.470 | 2.488 | 2.378 | 2.433 | 26,460,072 | -0.15(-5.98%) |
May 11, 2022 | 2.639 | 2.735 | 2.580 | 2.588 | 15,552,606 | +0.13(+5.43%) |
May 10, 2022 | 2.557 | 2.559 | 2.393 | 2.454 | 11,940,416 | -0.12(-4.76%) |
May 09, 2022 | 2.659 | 2.666 | 2.570 | 2.577 | 10,332,581 | -0.18(-6.44%) |
May 06, 2022 | 2.727 | 2.816 | 2.666 | 2.754 | 6,704,946 | -0.04(-1.46%) |
May 05, 2022 | 2.870 | 2.884 | 2.686 | 2.795 | 8,058,845 | -0.23(-7.66%) |
May 04, 2022 | 2.857 | 3.034 | 2.826 | 3.027 | 7,163,126 | +0.10(+3.50%) |
May 03, 2022 | 2.789 | 2.932 | 2.778 | 2.925 | 10,705,827 | +0.20(+7.25%) |
May 02, 2022 | 2.748 | 2.761 | 2.618 | 2.727 | 13,216,507 | -0.14(-4.99%) |
Apr 29, 2022 | 3.061 | 3.089 | 2.857 | 2.870 | 11,382,487 | -0.05(-1.86%) |
Apr 28, 2022 | 2.809 | 2.945 | 2.775 | 2.925 | 10,964,627 | +0.08(+2.88%) |
Apr 27, 2022 | 2.836 | 2.904 | 2.802 | 2.843 | 15,047,456 | +0.13(+4.77%) |
Apr 26, 2022 | 2.891 | 2.898 | 2.714 | 2.714 | 13,725,000 | -0.25(-8.30%) |
Apr 25, 2022 | 2.986 | 3.007 | 2.829 | 2.959 | 19,511,928 | -0.13(-4.19%) |
Apr 22, 2022 | 3.320 | 3.324 | 3.054 | 3.089 | 18,159,478 | -0.15(-4.63%) |
Apr 21, 2022 | 3.525 | 3.545 | 3.174 | 3.239 | 14,914,070 | -0.26(-7.41%) |
Apr 20, 2022 | 3.552 | 3.562 | 3.426 | 3.498 | 12,696,983 | -0.10(-2.84%) |
Apr 19, 2022 | 3.532 | 3.620 | 3.498 | 3.600 | 7,927,092 | +0.02(+0.57%) |
Apr 18, 2022 | 3.614 | 3.634 | 3.559 | 3.579 | 8,590,313 | -0.06(-1.69%) |
Apr 14, 2022 | 3.750 | 3.757 | 3.634 | 3.641 | 6,908,368 | -0.18(-4.81%) |
Apr 13, 2022 | 3.736 | 3.866 | 3.736 | 3.825 | 8,286,943 | +0.09(+2.37%) |
Apr 12, 2022 | 3.798 | 3.835 | 3.716 | 3.736 | 7,949,563 | +0.05(+1.48%) |
Apr 11, 2022 | 3.675 | 3.760 | 3.641 | 3.682 | 6,957,421 | -0.01(-0.37%) |
Apr 08, 2022 | 3.614 | 3.716 | 3.562 | 3.695 | 6,658,169 | +0.10(+2.85%) |
Apr 07, 2022 | 3.573 | 3.617 | 3.491 | 3.593 | 6,875,292 | +0.01(+0.38%) |
Apr 06, 2022 | 3.661 | 3.689 | 3.532 | 3.579 | 8,721,974 | -0.14(-3.85%) |
Apr 05, 2022 | 3.852 | 3.907 | 3.723 | 3.723 | 10,076,721 | -0.17(-4.38%) |
Apr 04, 2022 | 3.893 | 3.959 | 3.832 | 3.893 | 8,650,192 | +0.09(+2.33%) |
Apr 01, 2022 | 3.757 | 3.835 | 3.709 | 3.804 | 7,062,999 | +0.11(+2.95%) |
Mar 31, 2022 | 3.825 | 3.897 | 3.682 | 3.695 | 9,276,389 | -0.10(-2.52%) |
Mar 30, 2022 | 3.736 | 3.821 | 3.712 | 3.791 | 10,965,755 | +0.08(+2.21%) |
Mar 29, 2022 | 3.702 | 3.777 | 3.634 | 3.709 | 8,009,716 | -0.01(-0.37%) |
Mar 28, 2022 | 3.757 | 3.770 | 3.682 | 3.723 | 8,371,385 | -0.08(-2.15%) |
Mar 25, 2022 | 3.777 | 3.859 | 3.709 | 3.804 | 13,707,989 | +0.06(+1.64%) |
Mar 24, 2022 | 3.654 | 3.770 | 3.617 | 3.743 | 10,638,927 | +0.07(+2.04%) |
Mar 23, 2022 | 3.600 | 3.770 | 3.600 | 3.668 | 9,268,232 | +0.10(+2.87%) |
Mar 22, 2022 | 3.648 | 3.648 | 3.511 | 3.566 | 7,987,044 | -0.03(-0.76%) |
Mar 21, 2022 | 3.593 | 3.658 | 3.559 | 3.593 | 8,946,163 | +0.09(+2.53%) |
Mar 18, 2022 | 3.429 | 3.532 | 3.402 | 3.504 | 11,051,184 | +0.05(+1.58%) |
Mar 17, 2022 | 3.259 | 3.464 | 3.232 | 3.450 | 9,572,203 | +0.28(+8.82%) |
Mar 16, 2022 | 3.177 | 3.242 | 3.071 | 3.170 | 8,961,624 | +0.11(+3.56%) |
Mar 15, 2022 | 3.157 | 3.167 | 3.048 | 3.061 | 10,123,656 | -0.16(-4.87%) |
Mar 14, 2022 | 3.443 | 3.445 | 3.181 | 3.218 | 12,342,317 | -0.23(-6.53%) |
Mar 11, 2022 | 3.682 | 3.692 | 3.436 | 3.443 | 9,777,334 | -0.27(-7.34%) |
Mar 10, 2022 | 3.627 | 3.729 | 3.511 | 3.716 | 11,257,388 | -0.06(-1.62%) |
Mar 09, 2022 | 3.682 | 3.781 | 3.637 | 3.777 | 8,446,303 | +0.10(+2.59%) |
Mar 08, 2022 | 3.832 | 3.845 | 3.658 | 3.682 | 17,640,166 | -0.14(-3.57%) |
Mar 07, 2022 | 4.050 | 4.067 | 3.804 | 3.818 | 14,262,687 | -0.05(-1.41%) |
Mar 04, 2022 | 3.757 | 3.879 | 3.726 | 3.873 | 11,228,572 | +0.05(+1.25%) |
Mar 03, 2022 | 3.723 | 3.842 | 3.689 | 3.825 | 13,316,461 | +0.21(+5.85%) |
Mar 02, 2022 | 3.395 | 3.627 | 3.391 | 3.614 | 12,869,117 | +0.25(+7.29%) |