Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.200 | 3.205 | 2.970 | 3.050 | 1,931,023 | -0.15(-4.69%) |
May 27, 2022 | 3.050 | 3.255 | 2.980 | 3.200 | 2,131,960 | +0.17(+5.61%) |
May 26, 2022 | 2.950 | 3.130 | 2.890 | 3.030 | 1,805,272 | +0.09(+3.06%) |
May 25, 2022 | 2.870 | 3.005 | 2.840 | 2.940 | 1,512,814 | +0.07(+2.44%) |
May 24, 2022 | 3.000 | 3.000 | 2.815 | 2.870 | 1,686,684 | -0.17(-5.59%) |
May 23, 2022 | 3.010 | 3.100 | 2.950 | 3.040 | 1,455,482 | +0.04(+1.33%) |
May 20, 2022 | 3.070 | 3.075 | 2.820 | 3.000 | 2,311,947 | -0.01(-0.33%) |
May 19, 2022 | 3.010 | 3.120 | 2.945 | 3.010 | 1,721,328 | -0.02(-0.66%) |
May 18, 2022 | 3.180 | 3.290 | 3.010 | 3.030 | 1,937,326 | -0.24(-7.34%) |
May 17, 2022 | 3.150 | 3.300 | 3.150 | 3.270 | 2,335,399 | +0.21(+6.86%) |
May 16, 2022 | 3.080 | 3.200 | 2.960 | 3.060 | 3,301,952 | +0.01(+0.33%) |
May 13, 2022 | 2.790 | 3.120 | 2.750 | 3.050 | 5,661,110 | +0.38(+14.23%) |
May 12, 2022 | 2.310 | 2.790 | 2.310 | 2.670 | 3,336,959 | +0.23(+9.43%) |
May 11, 2022 | 2.750 | 2.810 | 2.430 | 2.440 | 2,702,557 | -0.33(-11.91%) |
May 10, 2022 | 2.780 | 2.845 | 2.610 | 2.770 | 2,014,149 | +0.08(+2.97%) |
May 09, 2022 | 2.880 | 2.880 | 2.650 | 2.690 | 3,373,951 | -0.30(-10.03%) |
May 06, 2022 | 3.150 | 3.160 | 2.970 | 2.990 | 2,639,549 | -0.21(-6.56%) |
May 05, 2022 | 3.300 | 3.600 | 3.070 | 3.200 | 2,742,485 | -0.22(-6.43%) |
May 04, 2022 | 3.400 | 3.450 | 3.131 | 3.420 | 3,822,238 | +0.05(+1.48%) |
May 03, 2022 | 3.560 | 3.605 | 3.300 | 3.370 | 2,250,722 | -0.21(-5.87%) |
May 02, 2022 | 3.330 | 3.610 | 3.320 | 3.580 | 2,596,678 | +0.25(+7.51%) |
Apr 29, 2022 | 3.660 | 3.705 | 3.320 | 3.330 | 2,250,235 | -0.32(-8.77%) |
Apr 28, 2022 | 3.580 | 3.730 | 3.330 | 3.650 | 2,832,630 | +0.12(+3.40%) |
Apr 27, 2022 | 3.660 | 3.740 | 3.530 | 3.530 | 1,951,094 | -0.16(-4.34%) |
Apr 26, 2022 | 3.880 | 3.890 | 3.670 | 3.690 | 1,481,026 | -0.21(-5.38%) |
Apr 25, 2022 | 3.620 | 3.920 | 3.610 | 3.900 | 2,469,898 | +0.24(+6.56%) |
Apr 22, 2022 | 3.660 | 3.795 | 3.560 | 3.660 | 2,395,277 | -0.01(-0.27%) |
Apr 21, 2022 | 4.040 | 4.140 | 3.670 | 3.670 | 2,361,404 | -0.27(-6.85%) |
Apr 20, 2022 | 4.090 | 4.100 | 3.900 | 3.940 | 1,772,977 | -0.14(-3.43%) |
Apr 19, 2022 | 3.950 | 4.260 | 3.915 | 4.080 | 1,509,557 | +0.10(+2.51%) |
Apr 18, 2022 | 4.200 | 4.220 | 3.930 | 3.980 | 1,959,141 | -0.21(-5.01%) |
Apr 14, 2022 | 4.360 | 4.380 | 4.160 | 4.190 | 1,279,672 | -0.12(-2.78%) |
Apr 13, 2022 | 4.190 | 4.375 | 4.110 | 4.310 | 1,630,204 | +0.16(+3.86%) |
Apr 12, 2022 | 4.300 | 4.480 | 4.090 | 4.150 | 1,898,070 | -0.05(-1.19%) |
Apr 11, 2022 | 4.260 | 4.320 | 4.110 | 4.200 | 3,028,113 | -0.02(-0.47%) |
Apr 08, 2022 | 4.340 | 4.377 | 4.175 | 4.220 | 1,324,140 | -0.18(-4.09%) |
Apr 07, 2022 | 4.460 | 4.530 | 4.255 | 4.400 | 1,497,150 | -0.05(-1.12%) |
Apr 06, 2022 | 4.440 | 4.480 | 4.170 | 4.450 | 3,373,158 | -0.11(-2.41%) |
Apr 05, 2022 | 4.780 | 4.800 | 4.460 | 4.560 | 2,029,552 | -0.20(-4.20%) |
Apr 04, 2022 | 4.720 | 5.000 | 4.690 | 4.760 | 2,008,370 | +0.07(+1.49%) |
Apr 01, 2022 | 4.780 | 4.870 | 4.655 | 4.690 | 2,072,962 | -0.07(-1.47%) |
Mar 31, 2022 | 4.810 | 4.925 | 4.750 | 4.760 | 1,287,324 | -0.08(-1.65%) |
Mar 30, 2022 | 5.050 | 5.225 | 4.820 | 4.840 | 1,573,705 | -0.27(-5.28%) |
Mar 29, 2022 | 4.990 | 5.230 | 4.950 | 5.110 | 2,010,391 | +0.21(+4.29%) |
Mar 28, 2022 | 4.660 | 4.900 | 4.650 | 4.900 | 1,624,921 | +0.25(+5.38%) |
Mar 25, 2022 | 4.880 | 4.920 | 4.630 | 4.650 | 1,480,515 | -0.26(-5.30%) |
Mar 24, 2022 | 5.120 | 5.130 | 4.775 | 4.910 | 1,656,175 | -0.19(-3.73%) |
Mar 23, 2022 | 5.080 | 5.271 | 4.985 | 5.100 | 1,558,025 | +0.00(+0.00%) |
Mar 22, 2022 | 5.130 | 5.260 | 5.070 | 5.100 | 1,850,205 | -0.06(-1.16%) |
Mar 21, 2022 | 5.430 | 5.500 | 5.050 | 5.160 | 2,608,164 | -0.27(-4.97%) |
Mar 18, 2022 | 5.360 | 5.630 | 5.180 | 5.430 | 4,719,241 | +0.04(+0.74%) |
Mar 17, 2022 | 5.040 | 5.390 | 4.820 | 5.390 | 3,362,481 | +0.32(+6.31%) |
Mar 16, 2022 | 4.800 | 5.270 | 4.770 | 5.070 | 6,536,406 | +0.57(+12.67%) |
Mar 15, 2022 | 4.040 | 4.700 | 4.040 | 4.500 | 9,369,915 | +0.76(+20.32%) |
Mar 14, 2022 | 4.050 | 4.125 | 3.660 | 3.740 | 4,463,078 | -0.30(-7.43%) |
Mar 11, 2022 | 4.290 | 4.290 | 4.025 | 4.040 | 1,733,483 | -0.25(-5.83%) |
Mar 10, 2022 | 4.310 | 4.290 | 1,326,410 | -0.14(-3.16%) | ||
Mar 09, 2022 | 4.230 | 4.600 | 4.190 | 4.430 | 2,654,213 | +0.33(+8.05%) |
Mar 08, 2022 | 4.020 | 4.310 | 3.940 | 4.100 | 2,729,201 | +0.08(+1.99%) |
Mar 07, 2022 | 4.020 | 4.180 | 3.910 | 4.020 | 3,061,161 | -0.03(-0.74%) |
Mar 04, 2022 | 4.060 | 4.292 | 4.025 | 4.050 | 2,593,574 | -0.08(-1.94%) |
Mar 03, 2022 | 4.510 | 4.540 | 4.095 | 4.130 | 4,775,183 | -0.35(-7.81%) |
Mar 02, 2022 | 4.910 | 4.920 | 4.470 | 4.480 | 4,072,567 | -0.41(-8.38%) |