Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.130 | 3.280 | 3.070 | 3.080 | 2,179,346 | -0.13(-4.05%) |
May 27, 2022 | 3.270 | 3.295 | 3.175 | 3.210 | 528,650 | +0.01(+0.31%) |
May 26, 2022 | 3.100 | 3.225 | 3.050 | 3.200 | 523,124 | +0.11(+3.56%) |
May 25, 2022 | 3.030 | 3.110 | 2.980 | 3.090 | 498,167 | +0.01(+0.32%) |
May 24, 2022 | 3.060 | 3.105 | 2.925 | 3.080 | 828,505 | +0.00(+0.00%) |
May 23, 2022 | 3.050 | 3.100 | 2.985 | 3.080 | 460,723 | +0.08(+2.67%) |
May 20, 2022 | 3.050 | 3.130 | 2.895 | 3.000 | 840,161 | -0.05(-1.64%) |
May 19, 2022 | 3.000 | 3.200 | 3.000 | 3.050 | 739,042 | +0.11(+3.74%) |
May 18, 2022 | 3.230 | 3.230 | 2.930 | 2.940 | 774,263 | -0.32(-9.82%) |
May 17, 2022 | 3.170 | 3.320 | 3.130 | 3.260 | 603,450 | +0.17(+5.50%) |
May 16, 2022 | 3.130 | 3.250 | 3.060 | 3.090 | 755,093 | -0.04(-1.28%) |
May 13, 2022 | 2.900 | 3.240 | 2.840 | 3.130 | 1,052,356 | +0.23(+7.93%) |
May 12, 2022 | 2.810 | 2.920 | 2.700 | 2.900 | 1,841,951 | -0.04(-1.36%) |
May 11, 2022 | 2.920 | 3.200 | 2.890 | 2.940 | 1,222,550 | +0.07(+2.44%) |
May 10, 2022 | 2.990 | 3.020 | 2.790 | 2.870 | 1,369,200 | +0.06(+2.14%) |
May 09, 2022 | 3.060 | 3.060 | 2.750 | 2.810 | 1,033,531 | -0.17(-5.70%) |
May 06, 2022 | 3.170 | 3.170 | 2.930 | 2.980 | 542,275 | -0.14(-4.49%) |
May 05, 2022 | 3.370 | 3.372 | 3.040 | 3.120 | 886,269 | -0.27(-7.96%) |
May 04, 2022 | 3.320 | 3.420 | 3.150 | 3.390 | 806,709 | +0.07(+2.11%) |
May 03, 2022 | 3.210 | 3.400 | 3.110 | 3.320 | 791,220 | +0.11(+3.43%) |
May 02, 2022 | 3.250 | 3.300 | 3.135 | 3.210 | 1,326,196 | -0.17(-5.03%) |
Apr 29, 2022 | 3.540 | 3.580 | 3.310 | 3.380 | 1,224,265 | -0.08(-2.31%) |
Apr 28, 2022 | 3.410 | 3.470 | 3.140 | 3.460 | 1,045,389 | +0.03(+0.87%) |
Apr 27, 2022 | 3.560 | 3.645 | 3.420 | 3.430 | 547,061 | -0.06(-1.72%) |
Apr 26, 2022 | 3.830 | 3.842 | 3.455 | 3.490 | 646,218 | -0.35(-9.11%) |
Apr 25, 2022 | 3.950 | 3.980 | 3.675 | 3.840 | 963,920 | -0.19(-4.71%) |
Apr 22, 2022 | 4.180 | 4.260 | 3.980 | 4.030 | 871,832 | -0.29(-6.71%) |
Apr 21, 2022 | 4.620 | 4.645 | 4.195 | 4.320 | 838,809 | -0.29(-6.29%) |
Apr 20, 2022 | 4.750 | 4.870 | 4.560 | 4.610 | 497,265 | -0.08(-1.71%) |
Apr 19, 2022 | 4.700 | 4.785 | 4.600 | 4.690 | 499,111 | -0.01(-0.21%) |
Apr 18, 2022 | 5.130 | 5.190 | 4.685 | 4.700 | 586,919 | -0.31(-6.19%) |
Apr 14, 2022 | 5.170 | 5.170 | 4.895 | 5.010 | 504,088 | -0.12(-2.34%) |
Apr 13, 2022 | 4.810 | 5.185 | 4.810 | 5.130 | 711,398 | +0.37(+7.77%) |
Apr 12, 2022 | 4.710 | 4.880 | 4.620 | 4.760 | 740,484 | +0.20(+4.39%) |
Apr 11, 2022 | 4.850 | 4.860 | 4.500 | 4.560 | 704,351 | -0.16(-3.39%) |
Apr 08, 2022 | 4.680 | 4.940 | 4.670 | 4.720 | 1,214,292 | +0.23(+5.12%) |
Apr 07, 2022 | 4.380 | 4.530 | 4.350 | 4.490 | 453,040 | +0.09(+2.05%) |
Apr 06, 2022 | 4.470 | 4.500 | 4.300 | 4.400 | 531,298 | -0.09(-2.00%) |
Apr 05, 2022 | 4.670 | 4.740 | 4.470 | 4.490 | 663,737 | -0.15(-3.23%) |
Apr 04, 2022 | 4.510 | 4.680 | 4.470 | 4.640 | 763,819 | +0.20(+4.50%) |
Apr 01, 2022 | 4.280 | 4.445 | 4.270 | 4.440 | 440,845 | +0.12(+2.78%) |
Mar 31, 2022 | 4.260 | 4.390 | 4.190 | 4.320 | 720,341 | +0.08(+1.89%) |
Mar 30, 2022 | 4.420 | 4.500 | 4.215 | 4.240 | 502,167 | -0.15(-3.42%) |
Mar 29, 2022 | 4.050 | 4.410 | 4.030 | 4.390 | 750,506 | +0.26(+6.30%) |
Mar 28, 2022 | 4.270 | 4.310 | 4.060 | 4.130 | 849,634 | -0.23(-5.28%) |
Mar 25, 2022 | 4.740 | 4.770 | 4.300 | 4.360 | 916,793 | -0.37(-7.82%) |
Mar 24, 2022 | 4.660 | 4.870 | 4.640 | 4.730 | 1,512,511 | +0.13(+2.83%) |
Mar 23, 2022 | 4.680 | 4.830 | 4.565 | 4.600 | 965,241 | -0.08(-1.71%) |
Mar 22, 2022 | 4.950 | 4.970 | 4.600 | 4.680 | 697,246 | -0.27(-5.45%) |
Mar 21, 2022 | 5.230 | 5.260 | 4.920 | 4.950 | 1,365,863 | -0.32(-6.07%) |
Mar 18, 2022 | 5.090 | 5.280 | 4.920 | 5.270 | 5,134,493 | +0.09(+1.74%) |
Mar 17, 2022 | 5.040 | 5.465 | 5.030 | 5.180 | 1,749,631 | +0.24(+4.86%) |
Mar 16, 2022 | 4.600 | 4.940 | 4.570 | 4.940 | 1,387,996 | +0.25(+5.33%) |
Mar 15, 2022 | 4.350 | 4.740 | 4.270 | 4.690 | 1,417,155 | +0.27(+6.11%) |
Mar 14, 2022 | 4.530 | 4.550 | 4.320 | 4.420 | 1,488,284 | -0.21(-4.54%) |
Mar 11, 2022 | 4.700 | 4.810 | 4.490 | 4.630 | 1,211,803 | -0.14(-2.94%) |
Mar 10, 2022 | 4.690 | 4.900 | 4.610 | 4.770 | 900,450 | +0.05(+1.06%) |
Mar 09, 2022 | 4.110 | 4.745 | 3.940 | 4.720 | 1,477,522 | +0.47(+11.06%) |
Mar 08, 2022 | 4.310 | 4.770 | 4.220 | 4.250 | 2,673,635 | +0.08(+1.92%) |
Mar 07, 2022 | 3.940 | 4.370 | 3.920 | 4.170 | 1,716,541 | +0.33(+8.59%) |
Mar 04, 2022 | 3.880 | 3.930 | 3.790 | 3.840 | 1,098,916 | +0.02(+0.52%) |
Mar 03, 2022 | 3.770 | 3.850 | 3.640 | 3.820 | 1,035,524 | +0.05(+1.33%) |
Mar 02, 2022 | 3.560 | 3.790 | 3.530 | 3.770 | 993,015 | +0.07(+1.89%) |