Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.609 | 3.629 | 3.286 | 3.296 | 8,013,578 | -0.29(-8.17%) |
May 27, 2022 | 3.599 | 3.609 | 3.521 | 3.590 | 3,216,987 | +0.05(+1.38%) |
May 26, 2022 | 3.531 | 3.585 | 3.492 | 3.541 | 3,284,278 | -0.01(-0.28%) |
May 25, 2022 | 3.521 | 3.560 | 3.453 | 3.550 | 3,884,580 | -0.04(-1.09%) |
May 24, 2022 | 3.550 | 3.658 | 3.531 | 3.590 | 4,491,800 | +0.00(+0.00%) |
May 23, 2022 | 3.609 | 3.653 | 3.550 | 3.590 | 4,372,468 | +0.08(+2.23%) |
May 20, 2022 | 3.531 | 3.545 | 3.423 | 3.511 | 5,714,709 | -0.04(-1.10%) |
May 19, 2022 | 3.502 | 3.609 | 3.472 | 3.550 | 6,823,052 | +0.20(+5.83%) |
May 18, 2022 | 3.443 | 3.497 | 3.345 | 3.355 | 3,455,125 | -0.12(-3.38%) |
May 17, 2022 | 3.570 | 3.604 | 3.443 | 3.472 | 4,881,706 | -0.05(-1.39%) |
May 16, 2022 | 3.374 | 3.580 | 3.365 | 3.521 | 6,473,104 | +0.09(+2.56%) |
May 13, 2022 | 3.218 | 3.458 | 3.208 | 3.433 | 6,965,170 | +0.22(+6.69%) |
May 12, 2022 | 3.316 | 3.345 | 3.130 | 3.218 | 9,927,102 | -0.20(-5.73%) |
May 11, 2022 | 3.502 | 3.550 | 3.394 | 3.414 | 5,068,596 | +0.01(+0.29%) |
May 10, 2022 | 3.590 | 3.629 | 3.335 | 3.404 | 6,104,562 | -0.10(-2.79%) |
May 09, 2022 | 3.599 | 3.643 | 3.502 | 3.502 | 9,210,482 | -0.34(-8.91%) |
May 06, 2022 | 3.844 | 3.883 | 3.805 | 3.844 | 8,696,438 | -0.10(-2.48%) |
May 05, 2022 | 4.108 | 4.128 | 3.868 | 3.942 | 9,004,479 | -0.20(-4.73%) |
May 04, 2022 | 4.030 | 4.167 | 3.961 | 4.137 | 5,402,690 | +0.05(+1.20%) |
May 03, 2022 | 3.942 | 4.128 | 3.942 | 4.088 | 5,238,599 | +0.09(+2.20%) |
May 02, 2022 | 3.903 | 4.005 | 3.795 | 4.000 | 6,573,377 | +0.00(+0.00%) |
Apr 29, 2022 | 4.137 | 4.216 | 4.000 | 4.000 | 4,378,284 | -0.10(-2.39%) |
Apr 28, 2022 | 3.971 | 4.108 | 3.922 | 4.098 | 4,984,102 | +0.13(+3.20%) |
Apr 27, 2022 | 4.000 | 4.079 | 3.956 | 3.971 | 4,143,580 | -0.01(-0.25%) |
Apr 26, 2022 | 4.040 | 4.088 | 3.937 | 3.981 | 4,963,364 | -0.02(-0.49%) |
Apr 25, 2022 | 3.932 | 4.069 | 3.863 | 4.000 | 7,122,472 | -0.16(-3.76%) |
Apr 22, 2022 | 4.206 | 4.265 | 4.088 | 4.157 | 5,497,474 | -0.17(-3.85%) |
Apr 21, 2022 | 4.421 | 4.431 | 4.226 | 4.323 | 10,215,995 | -0.19(-4.12%) |
Apr 20, 2022 | 4.441 | 4.519 | 4.353 | 4.509 | 4,185,071 | +0.07(+1.54%) |
Apr 19, 2022 | 4.646 | 4.656 | 4.392 | 4.441 | 6,058,641 | -0.27(-5.81%) |
Apr 18, 2022 | 4.832 | 4.930 | 4.705 | 4.714 | 6,490,387 | +0.00(+0.00%) |
Apr 14, 2022 | 4.695 | 4.719 | 4.577 | 4.714 | 4,951,265 | -0.04(-0.82%) |
Apr 13, 2022 | 4.714 | 4.812 | 4.641 | 4.754 | 4,464,500 | +0.12(+2.53%) |
Apr 12, 2022 | 4.783 | 4.802 | 4.607 | 4.636 | 5,197,291 | -0.02(-0.42%) |
Apr 11, 2022 | 4.861 | 4.866 | 4.602 | 4.656 | 4,873,741 | -0.10(-2.06%) |
Apr 08, 2022 | 4.646 | 4.793 | 4.646 | 4.754 | 4,374,515 | +0.13(+2.75%) |
Apr 07, 2022 | 4.587 | 4.705 | 4.538 | 4.626 | 5,427,089 | +0.04(+0.80%) |
Apr 06, 2022 | 4.493 | 4.668 | 4.493 | 4.590 | 8,334,384 | +0.05(+1.07%) |
Apr 05, 2022 | 4.745 | 4.843 | 4.512 | 4.541 | 6,948,786 | -0.18(-3.91%) |
Apr 04, 2022 | 4.989 | 5.008 | 4.668 | 4.726 | 8,753,188 | -0.37(-7.25%) |
Apr 01, 2022 | 4.872 | 5.105 | 4.852 | 5.096 | 4,795,900 | +0.20(+4.17%) |
Mar 31, 2022 | 4.950 | 5.018 | 4.882 | 4.891 | 4,883,128 | -0.06(-1.18%) |
Mar 30, 2022 | 4.833 | 5.034 | 4.833 | 4.950 | 5,978,433 | +0.17(+3.46%) |
Mar 29, 2022 | 4.600 | 4.799 | 4.536 | 4.784 | 8,034,136 | -0.01(-0.20%) |
Mar 28, 2022 | 4.911 | 4.920 | 4.775 | 4.794 | 5,589,304 | -0.26(-5.19%) |
Mar 25, 2022 | 4.959 | 5.134 | 4.920 | 5.057 | 5,422,928 | -0.01(-0.19%) |
Mar 24, 2022 | 5.144 | 5.251 | 5.047 | 5.066 | 8,711,128 | -0.04(-0.76%) |
Mar 23, 2022 | 4.901 | 5.120 | 4.794 | 5.105 | 8,791,829 | +0.27(+5.63%) |
Mar 22, 2022 | 4.862 | 4.882 | 4.677 | 4.833 | 9,259,566 | -0.12(-2.36%) |
Mar 21, 2022 | 4.745 | 5.018 | 4.726 | 4.950 | 7,359,195 | +0.13(+2.62%) |
Mar 18, 2022 | 4.823 | 4.906 | 4.755 | 4.823 | 14,354,504 | -0.05(-1.00%) |
Mar 17, 2022 | 4.862 | 5.023 | 4.808 | 4.872 | 7,271,219 | +0.11(+2.24%) |
Mar 16, 2022 | 4.814 | 4.849 | 4.638 | 4.765 | 8,807,474 | -0.07(-1.41%) |
Mar 15, 2022 | 4.551 | 4.920 | 4.541 | 4.833 | 11,939,335 | +0.02(+0.40%) |
Mar 14, 2022 | 4.891 | 4.955 | 4.716 | 4.814 | 11,637,163 | -0.28(-5.53%) |
Mar 11, 2022 | 4.979 | 5.183 | 4.901 | 5.096 | 8,021,067 | -0.12(-2.24%) |
Mar 10, 2022 | 5.037 | 5.280 | 5.037 | 5.212 | 10,127,451 | +0.18(+3.68%) |
Mar 09, 2022 | 4.677 | 5.096 | 4.629 | 5.027 | 13,604,874 | -0.06(-1.15%) |
Mar 08, 2022 | 5.232 | 5.348 | 4.838 | 5.086 | 21,727,672 | -0.01(-0.19%) |
Mar 07, 2022 | 5.086 | 5.171 | 4.953 | 5.096 | 15,043,644 | +0.15(+2.95%) |
Mar 04, 2022 | 4.755 | 5.096 | 4.755 | 4.950 | 12,686,276 | +0.20(+4.30%) |
Mar 03, 2022 | 4.658 | 4.745 | 4.609 | 4.745 | 9,926,029 | +0.10(+2.09%) |
Mar 02, 2022 | 4.687 | 4.745 | 4.551 | 4.648 | 12,422,735 | -0.04(-0.83%) |