Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.150 | 4.300 | 4.030 | 4.100 | 16,973,412 | -0.12(-2.84%) |
May 27, 2022 | 4.020 | 4.240 | 4.020 | 4.220 | 16,272,978 | +0.24(+6.03%) |
May 26, 2022 | 3.630 | 4.065 | 3.540 | 3.980 | 21,946,384 | +0.35(+9.64%) |
May 25, 2022 | 3.400 | 3.665 | 3.400 | 3.630 | 8,818,981 | +0.22(+6.45%) |
May 24, 2022 | 3.650 | 3.650 | 3.350 | 3.410 | 11,648,428 | -0.32(-8.58%) |
May 23, 2022 | 3.730 | 3.760 | 3.500 | 3.730 | 13,083,308 | +0.03(+0.81%) |
May 20, 2022 | 3.820 | 3.840 | 3.450 | 3.700 | 23,428,976 | -0.02(-0.54%) |
May 19, 2022 | 3.480 | 3.850 | 3.460 | 3.720 | 20,844,684 | +0.19(+5.38%) |
May 18, 2022 | 3.650 | 3.830 | 3.502 | 3.530 | 18,007,950 | -0.20(-5.36%) |
May 17, 2022 | 3.550 | 3.780 | 3.473 | 3.730 | 19,035,694 | +0.34(+10.03%) |
May 16, 2022 | 3.480 | 3.640 | 3.380 | 3.390 | 13,265,209 | -0.13(-3.69%) |
May 13, 2022 | 3.350 | 3.600 | 3.255 | 3.520 | 17,762,816 | +0.36(+11.39%) |
May 12, 2022 | 2.930 | 3.350 | 2.870 | 3.160 | 21,221,148 | +0.14(+4.46%) |
May 11, 2022 | 3.310 | 3.450 | 2.990 | 3.025 | 25,399,352 | -0.31(-9.43%) |
May 10, 2022 | 3.660 | 3.730 | 3.310 | 3.340 | 17,308,626 | -0.16(-4.57%) |
May 09, 2022 | 3.800 | 3.849 | 3.440 | 3.500 | 17,089,196 | -0.42(-10.71%) |
May 06, 2022 | 4.300 | 4.310 | 3.850 | 3.920 | 16,078,069 | -0.40(-9.26%) |
May 05, 2022 | 4.700 | 4.700 | 4.220 | 4.320 | 13,088,974 | -0.45(-9.43%) |
May 04, 2022 | 4.350 | 4.780 | 4.280 | 4.770 | 15,049,556 | +0.42(+9.66%) |
May 03, 2022 | 4.210 | 4.480 | 4.210 | 4.350 | 9,988,091 | +0.07(+1.64%) |
May 02, 2022 | 4.070 | 4.300 | 4.020 | 4.280 | 12,641,165 | +0.20(+4.90%) |
Apr 29, 2022 | 4.180 | 4.440 | 4.080 | 4.080 | 10,236,211 | -0.14(-3.32%) |
Apr 28, 2022 | 4.300 | 4.327 | 3.930 | 4.220 | 13,117,169 | +0.01(+0.24%) |
Apr 27, 2022 | 4.360 | 4.490 | 4.185 | 4.210 | 10,047,328 | -0.13(-3.00%) |
Apr 26, 2022 | 4.490 | 4.670 | 4.330 | 4.340 | 11,232,390 | -0.18(-3.98%) |
Apr 25, 2022 | 4.310 | 4.550 | 4.240 | 4.520 | 16,501,857 | +0.11(+2.49%) |
Apr 22, 2022 | 4.570 | 4.660 | 4.335 | 4.410 | 19,004,004 | -0.13(-2.86%) |
Apr 21, 2022 | 4.970 | 5.020 | 4.500 | 4.540 | 17,391,348 | -0.37(-7.54%) |
Apr 20, 2022 | 5.330 | 5.330 | 4.905 | 4.910 | 14,119,219 | -0.37(-7.01%) |
Apr 19, 2022 | 5.190 | 5.370 | 5.050 | 5.280 | 13,670,669 | +0.19(+3.73%) |
Apr 18, 2022 | 5.230 | 5.230 | 4.980 | 5.090 | 10,793,435 | -0.17(-3.23%) |
Apr 14, 2022 | 5.510 | 5.530 | 5.250 | 5.260 | 9,271,234 | -0.25(-4.54%) |
Apr 13, 2022 | 5.430 | 5.540 | 5.300 | 5.510 | 10,149,734 | +0.10(+1.85%) |
Apr 12, 2022 | 5.530 | 5.780 | 5.375 | 5.410 | 13,479,619 | -0.08(-1.46%) |
Apr 11, 2022 | 5.300 | 5.645 | 5.175 | 5.490 | 16,096,922 | +0.10(+1.86%) |
Apr 08, 2022 | 5.560 | 5.590 | 5.370 | 5.390 | 9,109,559 | -0.19(-3.41%) |
Apr 07, 2022 | 5.660 | 5.741 | 5.392 | 5.580 | 11,596,796 | -0.08(-1.41%) |
Apr 06, 2022 | 5.840 | 5.950 | 5.480 | 5.660 | 18,901,676 | -0.32(-5.35%) |
Apr 05, 2022 | 6.260 | 6.350 | 5.940 | 5.980 | 16,747,706 | -0.28(-4.47%) |
Apr 04, 2022 | 5.790 | 6.360 | 5.780 | 6.260 | 22,708,966 | +0.52(+9.06%) |
Apr 01, 2022 | 5.850 | 5.900 | 5.620 | 5.740 | 12,778,033 | -0.02(-0.35%) |
Mar 31, 2022 | 5.890 | 6.120 | 5.750 | 5.760 | 16,113,745 | -0.11(-1.87%) |
Mar 30, 2022 | 6.210 | 6.270 | 5.860 | 5.870 | 18,995,166 | -0.37(-5.93%) |
Mar 29, 2022 | 6.170 | 6.410 | 5.980 | 6.240 | 27,478,588 | +0.13(+2.13%) |
Mar 28, 2022 | 6.190 | 6.410 | 5.980 | 6.110 | 19,918,048 | -0.11(-1.77%) |
Mar 25, 2022 | 6.610 | 6.610 | 6.095 | 6.220 | 19,259,254 | -0.40(-6.04%) |
Mar 24, 2022 | 6.610 | 6.670 | 6.330 | 6.620 | 22,877,428 | +0.05(+0.76%) |
Mar 23, 2022 | 6.810 | 7.040 | 6.552 | 6.570 | 25,179,360 | -0.28(-4.09%) |
Mar 22, 2022 | 6.530 | 7.020 | 6.415 | 6.850 | 21,272,900 | +0.31(+4.74%) |
Mar 21, 2022 | 6.620 | 6.925 | 6.390 | 6.540 | 16,831,488 | -0.17(-2.53%) |
Mar 18, 2022 | 6.300 | 6.920 | 6.300 | 6.710 | 26,821,442 | +0.31(+4.84%) |
Mar 17, 2022 | 6.120 | 6.520 | 6.080 | 6.400 | 20,745,342 | +0.20(+3.23%) |
Mar 16, 2022 | 6.020 | 6.210 | 5.720 | 6.200 | 22,840,996 | +0.33(+5.62%) |
Mar 15, 2022 | 5.810 | 5.940 | 5.450 | 5.870 | 18,270,550 | +0.05(+0.86%) |
Mar 14, 2022 | 6.520 | 6.540 | 5.750 | 5.820 | 24,309,664 | -0.89(-13.26%) |
Mar 11, 2022 | 6.990 | 7.329 | 6.610 | 6.710 | 26,582,336 | -0.23(-3.31%) |
Mar 10, 2022 | 6.260 | 7.100 | 6.240 | 6.940 | 38,259,560 | +0.62(+9.81%) |
Mar 09, 2022 | 6.340 | 6.400 | 5.960 | 6.320 | 27,277,676 | +0.01(+0.16%) |
Mar 08, 2022 | 6.020 | 6.610 | 5.770 | 6.310 | 42,027,280 | +0.39(+6.59%) |
Mar 07, 2022 | 5.600 | 6.270 | 5.560 | 5.920 | 34,777,848 | +0.48(+8.82%) |
Mar 04, 2022 | 5.640 | 5.940 | 5.390 | 5.440 | 17,160,268 | -0.25(-4.39%) |
Mar 03, 2022 | 6.120 | 6.120 | 5.660 | 5.690 | 16,245,769 | -0.38(-6.26%) |
Mar 02, 2022 | 6.220 | 6.270 | 5.820 | 6.070 | 21,146,172 | -0.03(-0.49%) |