Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.680 | 4.790 | 4.390 | 4.440 | 3,026,575 | -0.13(-2.84%) |
May 27, 2022 | 4.260 | 4.620 | 4.210 | 4.570 | 3,602,546 | +0.31(+7.28%) |
May 26, 2022 | 4.280 | 4.430 | 4.135 | 4.260 | 3,772,503 | -0.01(-0.23%) |
May 25, 2022 | 4.150 | 4.315 | 4.140 | 4.270 | 1,859,897 | +0.12(+2.89%) |
May 24, 2022 | 4.070 | 4.190 | 3.955 | 4.150 | 1,909,617 | -0.01(-0.24%) |
May 23, 2022 | 4.030 | 4.240 | 3.970 | 4.160 | 2,271,670 | +0.14(+3.48%) |
May 20, 2022 | 4.360 | 4.360 | 3.920 | 4.020 | 2,770,273 | -0.19(-4.51%) |
May 19, 2022 | 4.010 | 4.350 | 4.001 | 4.210 | 2,060,065 | +0.07(+1.69%) |
May 18, 2022 | 4.370 | 4.390 | 3.970 | 4.140 | 1,903,830 | -0.16(-3.72%) |
May 17, 2022 | 4.390 | 4.430 | 4.242 | 4.300 | 2,357,191 | +0.03(+0.70%) |
May 16, 2022 | 4.080 | 4.420 | 4.080 | 4.270 | 1,880,223 | +0.17(+4.15%) |
May 13, 2022 | 4.050 | 4.150 | 3.920 | 4.100 | 2,665,425 | +0.23(+5.94%) |
May 12, 2022 | 4.170 | 4.230 | 3.710 | 3.870 | 4,508,367 | -0.38(-8.94%) |
May 11, 2022 | 4.440 | 4.580 | 4.210 | 4.250 | 2,485,884 | -0.13(-2.97%) |
May 10, 2022 | 4.520 | 4.540 | 4.165 | 4.380 | 1,802,380 | +0.02(+0.46%) |
May 09, 2022 | 4.840 | 4.850 | 4.220 | 4.360 | 3,453,996 | -0.60(-12.10%) |
May 06, 2022 | 5.000 | 5.090 | 4.785 | 4.960 | 2,342,928 | +0.01(+0.20%) |
May 05, 2022 | 5.000 | 5.050 | 4.670 | 4.950 | 1,739,250 | -0.01(-0.20%) |
May 04, 2022 | 4.940 | 5.030 | 4.705 | 4.960 | 3,316,362 | +0.16(+3.33%) |
May 03, 2022 | 4.520 | 4.815 | 4.520 | 4.800 | 2,163,713 | +0.30(+6.67%) |
May 02, 2022 | 4.430 | 4.560 | 4.283 | 4.500 | 1,788,788 | +0.03(+0.67%) |
Apr 29, 2022 | 4.510 | 4.650 | 4.390 | 4.470 | 1,581,024 | -0.04(-0.89%) |
Apr 28, 2022 | 4.430 | 4.610 | 4.210 | 4.510 | 1,748,714 | +0.15(+3.44%) |
Apr 27, 2022 | 4.240 | 4.430 | 4.120 | 4.360 | 1,851,481 | +0.15(+3.56%) |
Apr 26, 2022 | 4.240 | 4.465 | 4.175 | 4.210 | 3,008,658 | +0.01(+0.24%) |
Apr 25, 2022 | 4.090 | 4.250 | 3.870 | 4.200 | 4,425,683 | -0.07(-1.64%) |
Apr 22, 2022 | 4.420 | 4.490 | 4.200 | 4.270 | 2,438,890 | -0.18(-4.04%) |
Apr 21, 2022 | 4.750 | 4.830 | 4.375 | 4.450 | 3,051,276 | -0.26(-5.52%) |
Apr 20, 2022 | 4.270 | 4.850 | 4.195 | 4.710 | 6,450,908 | +0.48(+11.35%) |
Apr 19, 2022 | 4.120 | 4.320 | 4.010 | 4.230 | 3,520,040 | +0.02(+0.48%) |
Apr 18, 2022 | 4.180 | 4.358 | 4.135 | 4.210 | 3,279,754 | +0.03(+0.72%) |
Apr 14, 2022 | 4.070 | 4.340 | 4.030 | 4.180 | 4,907,852 | -0.02(-0.48%) |
Apr 13, 2022 | 3.940 | 4.260 | 3.890 | 4.200 | 5,252,202 | +0.32(+8.25%) |
Apr 12, 2022 | 3.830 | 3.970 | 3.830 | 3.880 | 2,332,239 | +0.13(+3.47%) |
Apr 11, 2022 | 3.960 | 3.970 | 3.670 | 3.750 | 4,908,484 | -0.28(-6.95%) |
Apr 08, 2022 | 3.930 | 4.080 | 3.930 | 4.030 | 2,988,832 | +0.06(+1.51%) |
Apr 07, 2022 | 3.920 | 4.020 | 3.800 | 3.970 | 3,551,663 | +0.04(+1.02%) |
Apr 06, 2022 | 3.900 | 4.035 | 3.775 | 3.930 | 2,441,490 | +0.06(+1.55%) |
Apr 05, 2022 | 4.010 | 4.071 | 3.860 | 3.870 | 2,075,331 | -0.13(-3.25%) |
Apr 04, 2022 | 4.080 | 4.150 | 3.900 | 4.000 | 2,132,783 | +0.05(+1.27%) |
Apr 01, 2022 | 3.790 | 4.020 | 3.770 | 3.950 | 2,356,610 | +0.13(+3.40%) |
Mar 31, 2022 | 3.890 | 4.050 | 3.795 | 3.820 | 2,523,191 | -0.11(-2.80%) |
Mar 30, 2022 | 3.790 | 4.160 | 3.770 | 3.930 | 7,457,053 | +0.19(+5.08%) |
Mar 29, 2022 | 3.580 | 3.750 | 3.460 | 3.740 | 2,693,375 | +0.06(+1.63%) |
Mar 28, 2022 | 3.830 | 3.848 | 3.630 | 3.680 | 2,828,900 | -0.21(-5.40%) |
Mar 25, 2022 | 3.630 | 3.900 | 3.605 | 3.890 | 3,613,694 | +0.23(+6.28%) |
Mar 24, 2022 | 3.600 | 3.799 | 3.510 | 3.660 | 4,965,430 | +0.06(+1.67%) |
Mar 23, 2022 | 3.520 | 3.700 | 3.505 | 3.600 | 3,455,258 | +0.11(+3.15%) |
Mar 22, 2022 | 3.520 | 3.540 | 3.380 | 3.490 | 2,497,775 | -0.01(-0.29%) |
Mar 21, 2022 | 3.540 | 3.680 | 3.440 | 3.500 | 5,024,035 | +0.06(+1.74%) |
Mar 18, 2022 | 3.510 | 3.560 | 3.360 | 3.440 | 4,309,658 | -0.10(-2.82%) |
Mar 17, 2022 | 3.530 | 3.730 | 3.450 | 3.540 | 5,469,174 | +0.33(+10.28%) |
Mar 16, 2022 | 3.180 | 3.299 | 3.070 | 3.210 | 2,763,096 | +0.07(+2.23%) |
Mar 15, 2022 | 3.110 | 3.298 | 3.010 | 3.140 | 2,479,941 | -0.13(-3.98%) |
Mar 14, 2022 | 3.490 | 3.530 | 3.160 | 3.270 | 3,516,184 | -0.34(-9.42%) |
Mar 11, 2022 | 3.620 | 3.655 | 3.495 | 3.610 | 1,956,025 | -0.06(-1.63%) |
Mar 10, 2022 | 3.630 | 3.810 | 3.575 | 3.670 | 2,907,316 | -0.03(-0.81%) |
Mar 09, 2022 | 3.580 | 3.720 | 3.410 | 3.700 | 4,165,313 | -0.04(-1.07%) |
Mar 08, 2022 | 4.000 | 4.110 | 3.560 | 3.740 | 7,511,320 | -0.11(-2.86%) |
Mar 07, 2022 | 3.730 | 3.930 | 3.550 | 3.850 | 7,061,038 | +0.21(+5.77%) |
Mar 04, 2022 | 3.350 | 3.640 | 3.340 | 3.640 | 4,627,110 | +0.30(+8.98%) |
Mar 03, 2022 | 3.280 | 3.350 | 3.180 | 3.340 | 1,989,553 | +0.03(+0.91%) |
Mar 02, 2022 | 3.390 | 3.460 | 3.230 | 3.310 | 2,328,668 | +0.04(+1.22%) |