Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.190 | 3.220 | 2.990 | 3.060 | 1,853,843 | -0.09(-2.86%) |
May 27, 2022 | 2.950 | 3.160 | 2.940 | 3.150 | 1,699,144 | +0.21(+7.14%) |
May 26, 2022 | 2.960 | 3.030 | 2.880 | 2.940 | 1,908,680 | -0.02(-0.68%) |
May 25, 2022 | 2.740 | 3.110 | 2.740 | 2.960 | 3,291,024 | +0.25(+9.23%) |
May 24, 2022 | 2.900 | 2.920 | 2.640 | 2.710 | 2,548,628 | -0.23(-7.82%) |
May 23, 2022 | 3.040 | 3.090 | 2.895 | 2.940 | 2,660,004 | -0.11(-3.61%) |
May 20, 2022 | 3.160 | 3.185 | 2.990 | 3.050 | 2,738,825 | -0.04(-1.29%) |
May 19, 2022 | 3.150 | 3.295 | 3.075 | 3.090 | 2,583,210 | -0.08(-2.52%) |
May 18, 2022 | 3.130 | 3.245 | 3.050 | 3.170 | 2,331,626 | -0.02(-0.63%) |
May 17, 2022 | 3.400 | 3.450 | 3.190 | 3.190 | 2,733,789 | -0.07(-2.15%) |
May 16, 2022 | 3.230 | 3.505 | 3.230 | 3.260 | 3,157,021 | -0.05(-1.51%) |
May 13, 2022 | 2.930 | 3.470 | 2.930 | 3.310 | 5,195,643 | +0.49(+17.38%) |
May 12, 2022 | 2.720 | 3.038 | 2.720 | 2.820 | 5,074,248 | +0.05(+1.81%) |
May 11, 2022 | 2.960 | 3.040 | 2.760 | 2.770 | 2,890,223 | -0.25(-8.28%) |
May 10, 2022 | 3.200 | 3.340 | 2.840 | 3.020 | 2,764,289 | -0.10(-3.21%) |
May 09, 2022 | 3.500 | 3.510 | 3.100 | 3.120 | 1,448,112 | -0.42(-11.86%) |
May 06, 2022 | 3.830 | 3.910 | 3.520 | 3.540 | 2,290,619 | -0.41(-10.38%) |
May 05, 2022 | 4.000 | 4.030 | 3.850 | 3.950 | 1,190,685 | -0.16(-3.89%) |
May 04, 2022 | 3.930 | 4.160 | 3.825 | 4.110 | 1,741,675 | +0.15(+3.79%) |
May 03, 2022 | 4.040 | 4.129 | 3.900 | 3.960 | 988,498 | -0.05(-1.25%) |
May 02, 2022 | 3.850 | 4.058 | 3.740 | 4.010 | 1,305,761 | +0.19(+4.97%) |
Apr 29, 2022 | 4.080 | 4.260 | 3.800 | 3.820 | 938,169 | -0.20(-4.98%) |
Apr 28, 2022 | 3.900 | 4.105 | 3.740 | 4.020 | 990,692 | +0.16(+4.15%) |
Apr 27, 2022 | 3.880 | 3.980 | 3.770 | 3.860 | 719,243 | -0.03(-0.77%) |
Apr 26, 2022 | 4.000 | 4.010 | 3.830 | 3.890 | 655,251 | -0.15(-3.71%) |
Apr 25, 2022 | 3.810 | 4.120 | 3.782 | 4.040 | 1,150,543 | +0.18(+4.66%) |
Apr 22, 2022 | 3.880 | 4.020 | 3.790 | 3.860 | 957,719 | -0.01(-0.26%) |
Apr 21, 2022 | 3.970 | 4.050 | 3.770 | 3.870 | 1,210,188 | -0.05(-1.28%) |
Apr 20, 2022 | 4.120 | 4.130 | 3.890 | 3.920 | 996,495 | -0.19(-4.62%) |
Apr 19, 2022 | 4.040 | 4.210 | 3.990 | 4.110 | 793,644 | +0.03(+0.74%) |
Apr 18, 2022 | 3.930 | 4.140 | 3.880 | 4.080 | 1,629,814 | +0.15(+3.82%) |
Apr 14, 2022 | 4.000 | 4.005 | 3.810 | 3.930 | 1,267,506 | -0.05(-1.26%) |
Apr 13, 2022 | 3.940 | 4.075 | 3.910 | 3.980 | 811,862 | +0.06(+1.53%) |
Apr 12, 2022 | 4.130 | 4.170 | 3.850 | 3.920 | 1,730,384 | -0.12(-2.97%) |
Apr 11, 2022 | 4.090 | 4.130 | 3.900 | 4.040 | 1,466,998 | -0.13(-3.12%) |
Apr 08, 2022 | 4.300 | 4.302 | 4.110 | 4.170 | 1,411,205 | -0.18(-4.14%) |
Apr 07, 2022 | 4.670 | 4.770 | 4.165 | 4.350 | 3,354,516 | -0.32(-6.85%) |
Apr 06, 2022 | 4.160 | 4.880 | 4.070 | 4.670 | 7,816,151 | +0.40(+9.37%) |
Apr 05, 2022 | 4.600 | 4.600 | 4.240 | 4.270 | 1,265,827 | -0.31(-6.77%) |
Apr 04, 2022 | 4.570 | 4.750 | 4.520 | 4.580 | 1,218,629 | +0.08(+1.78%) |
Apr 01, 2022 | 4.600 | 4.780 | 4.500 | 4.500 | 1,038,865 | -0.10(-2.17%) |
Mar 31, 2022 | 4.600 | 4.750 | 4.530 | 4.600 | 1,010,461 | -0.06(-1.29%) |
Mar 30, 2022 | 4.870 | 4.935 | 4.625 | 4.660 | 1,134,093 | -0.25(-5.09%) |
Mar 29, 2022 | 4.720 | 5.120 | 4.706 | 4.910 | 2,250,143 | +0.29(+6.28%) |
Mar 28, 2022 | 4.600 | 4.655 | 4.430 | 4.620 | 1,302,759 | +0.09(+1.99%) |
Mar 25, 2022 | 4.750 | 4.750 | 4.420 | 4.530 | 737,136 | -0.19(-4.03%) |
Mar 24, 2022 | 4.710 | 4.810 | 4.530 | 4.720 | 929,402 | +0.03(+0.64%) |
Mar 23, 2022 | 4.810 | 4.985 | 4.630 | 4.690 | 1,287,663 | -0.16(-3.30%) |
Mar 22, 2022 | 4.860 | 5.135 | 4.840 | 4.850 | 1,132,717 | -0.01(-0.21%) |
Mar 21, 2022 | 5.170 | 5.210 | 4.760 | 4.860 | 1,340,519 | -0.39(-7.43%) |
Mar 18, 2022 | 5.120 | 5.310 | 5.050 | 5.250 | 1,132,298 | +0.06(+1.16%) |
Mar 17, 2022 | 4.670 | 5.230 | 4.560 | 5.190 | 1,297,285 | +0.39(+8.13%) |
Mar 16, 2022 | 4.690 | 4.995 | 4.600 | 4.800 | 2,887,926 | +0.30(+6.67%) |
Mar 15, 2022 | 4.230 | 4.610 | 4.210 | 4.500 | 1,506,970 | +0.24(+5.63%) |
Mar 14, 2022 | 4.470 | 4.730 | 4.160 | 4.260 | 1,116,463 | -0.24(-5.33%) |
Mar 11, 2022 | 5.050 | 5.200 | 4.440 | 4.500 | 2,305,551 | -0.44(-8.91%) |
Mar 10, 2022 | 4.870 | 4.970 | 4.940 | 1,873,805 | -0.02(-0.40%) | |
Mar 09, 2022 | 4.750 | 4.960 | 4.730 | 4.960 | 1,211,926 | +0.36(+7.83%) |
Mar 08, 2022 | 4.430 | 4.780 | 4.300 | 4.600 | 1,442,713 | +0.15(+3.37%) |
Mar 07, 2022 | 4.790 | 5.090 | 4.440 | 4.450 | 1,437,137 | -0.34(-7.10%) |
Mar 04, 2022 | 4.910 | 5.150 | 4.740 | 4.790 | 1,409,519 | -0.21(-4.20%) |
Mar 03, 2022 | 5.330 | 5.330 | 4.945 | 5.000 | 1,883,817 | -0.32(-6.02%) |
Mar 02, 2022 | 5.340 | 5.360 | 5.090 | 5.320 | 725,145 | +0.02(+0.38%) |