Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.370 | 5.610 | 4.890 | 5.020 | 1,969,009 | -0.31(-5.82%) |
May 27, 2022 | 5.360 | 5.440 | 5.250 | 5.330 | 1,879,156 | -0.03(-0.56%) |
May 26, 2022 | 5.250 | 5.450 | 5.160 | 5.360 | 2,134,294 | +0.19(+3.68%) |
May 25, 2022 | 4.890 | 5.190 | 4.871 | 5.170 | 2,753,457 | +0.27(+5.51%) |
May 24, 2022 | 4.720 | 4.900 | 4.710 | 4.900 | 1,476,322 | +0.11(+2.30%) |
May 23, 2022 | 4.380 | 4.795 | 4.325 | 4.790 | 1,844,240 | +0.50(+11.66%) |
May 20, 2022 | 4.380 | 4.440 | 4.220 | 4.290 | 537,662 | +0.00(+0.00%) |
May 19, 2022 | 4.230 | 4.415 | 4.191 | 4.290 | 854,745 | -0.04(-0.92%) |
May 18, 2022 | 4.600 | 4.655 | 4.265 | 4.330 | 943,220 | -0.27(-5.87%) |
May 17, 2022 | 4.450 | 4.625 | 4.400 | 4.600 | 1,320,730 | +0.23(+5.26%) |
May 16, 2022 | 4.150 | 4.460 | 4.140 | 4.370 | 1,401,678 | +0.22(+5.30%) |
May 13, 2022 | 4.030 | 4.210 | 4.010 | 4.150 | 1,350,315 | +0.19(+4.80%) |
May 12, 2022 | 4.010 | 4.010 | 3.840 | 3.960 | 1,327,871 | -0.07(-1.74%) |
May 11, 2022 | 4.230 | 4.270 | 4.000 | 4.030 | 992,613 | -0.06(-1.47%) |
May 10, 2022 | 4.080 | 4.240 | 3.902 | 4.090 | 867,856 | +0.10(+2.51%) |
May 09, 2022 | 4.410 | 4.450 | 3.960 | 3.990 | 1,721,532 | -0.52(-11.53%) |
May 06, 2022 | 4.590 | 4.610 | 4.370 | 4.510 | 928,936 | -0.06(-1.31%) |
May 05, 2022 | 4.590 | 4.670 | 4.370 | 4.570 | 1,567,325 | +0.00(+0.00%) |
May 04, 2022 | 4.510 | 4.610 | 4.370 | 4.570 | 2,493,959 | +0.17(+3.86%) |
May 03, 2022 | 3.900 | 4.590 | 3.900 | 4.400 | 4,694,279 | +0.70(+18.92%) |
May 02, 2022 | 3.560 | 3.735 | 3.560 | 3.700 | 1,421,363 | +0.02(+0.54%) |
Apr 29, 2022 | 3.740 | 3.870 | 3.630 | 3.680 | 944,519 | -0.03(-0.81%) |
Apr 28, 2022 | 3.700 | 3.860 | 3.530 | 3.710 | 1,596,820 | +0.05(+1.37%) |
Apr 27, 2022 | 3.570 | 3.709 | 3.510 | 3.660 | 729,471 | +0.09(+2.52%) |
Apr 26, 2022 | 3.600 | 3.765 | 3.540 | 3.570 | 702,320 | -0.04(-1.11%) |
Apr 25, 2022 | 3.550 | 3.655 | 3.450 | 3.610 | 1,031,591 | -0.13(-3.48%) |
Apr 22, 2022 | 3.890 | 4.040 | 3.710 | 3.740 | 885,007 | -0.18(-4.59%) |
Apr 21, 2022 | 4.240 | 4.240 | 3.850 | 3.920 | 974,296 | -0.26(-6.22%) |
Apr 20, 2022 | 4.160 | 4.240 | 3.950 | 4.180 | 1,013,439 | +0.02(+0.48%) |
Apr 19, 2022 | 4.350 | 4.410 | 4.115 | 4.160 | 941,461 | -0.22(-5.02%) |
Apr 18, 2022 | 4.260 | 4.470 | 4.150 | 4.380 | 1,674,949 | +0.15(+3.55%) |
Apr 14, 2022 | 4.210 | 4.275 | 4.100 | 4.230 | 814,335 | +0.02(+0.48%) |
Apr 13, 2022 | 4.150 | 4.230 | 4.070 | 4.210 | 866,608 | +0.13(+3.19%) |
Apr 12, 2022 | 4.000 | 4.210 | 4.000 | 4.080 | 1,352,146 | +0.18(+4.62%) |
Apr 11, 2022 | 3.960 | 4.105 | 3.840 | 3.900 | 1,133,249 | -0.12(-2.99%) |
Apr 08, 2022 | 3.880 | 4.165 | 3.880 | 4.020 | 1,555,481 | +0.15(+3.88%) |
Apr 07, 2022 | 3.780 | 3.890 | 3.670 | 3.870 | 710,995 | +0.14(+3.75%) |
Apr 06, 2022 | 3.860 | 3.900 | 3.680 | 3.730 | 847,804 | -0.06(-1.58%) |
Apr 05, 2022 | 4.020 | 4.110 | 3.770 | 3.790 | 1,002,817 | -0.20(-5.01%) |
Apr 04, 2022 | 3.990 | 4.060 | 3.800 | 3.990 | 739,071 | +0.07(+1.79%) |
Apr 01, 2022 | 4.090 | 4.160 | 3.840 | 3.920 | 1,450,852 | -0.19(-4.62%) |
Mar 31, 2022 | 3.740 | 4.130 | 3.720 | 4.110 | 2,613,644 | +0.23(+5.93%) |
Mar 30, 2022 | 3.850 | 3.925 | 3.780 | 3.880 | 1,045,013 | +0.10(+2.65%) |
Mar 29, 2022 | 3.480 | 3.780 | 3.410 | 3.780 | 962,246 | +0.19(+5.29%) |
Mar 28, 2022 | 3.750 | 3.780 | 3.580 | 3.590 | 1,198,106 | -0.25(-6.51%) |
Mar 25, 2022 | 3.740 | 3.920 | 3.701 | 3.840 | 1,007,013 | +0.09(+2.40%) |
Mar 24, 2022 | 3.750 | 3.780 | 3.690 | 3.750 | 854,086 | -0.01(-0.27%) |
Mar 23, 2022 | 3.760 | 3.850 | 3.690 | 3.760 | 1,141,812 | -0.03(-0.79%) |
Mar 22, 2022 | 3.720 | 3.800 | 3.590 | 3.790 | 1,310,250 | +0.08(+2.16%) |
Mar 21, 2022 | 3.390 | 3.735 | 3.390 | 3.710 | 2,458,193 | +0.37(+11.08%) |
Mar 18, 2022 | 3.400 | 3.405 | 3.210 | 3.340 | 2,166,169 | -0.06(-1.76%) |
Mar 17, 2022 | 3.160 | 3.430 | 3.070 | 3.400 | 1,607,957 | +0.34(+11.11%) |
Mar 16, 2022 | 3.100 | 3.130 | 2.985 | 3.060 | 1,338,531 | -0.02(-0.65%) |
Mar 15, 2022 | 3.020 | 3.140 | 3.000 | 3.080 | 925,124 | -0.10(-3.14%) |
Mar 14, 2022 | 3.400 | 3.400 | 3.150 | 3.180 | 998,854 | -0.32(-9.14%) |
Mar 11, 2022 | 3.510 | 3.570 | 3.370 | 3.500 | 1,102,290 | -0.09(-2.51%) |
Mar 10, 2022 | 3.590 | 3.640 | 3.475 | 3.590 | 1,129,820 | +0.06(+1.70%) |
Mar 09, 2022 | 3.570 | 3.650 | 3.452 | 3.530 | 2,648,614 | -0.29(-7.59%) |
Mar 08, 2022 | 3.840 | 4.258 | 3.755 | 3.820 | 3,145,041 | +0.12(+3.24%) |
Mar 07, 2022 | 3.550 | 3.840 | 3.525 | 3.700 | 2,308,125 | +0.22(+6.32%) |
Mar 04, 2022 | 3.350 | 3.520 | 3.340 | 3.480 | 1,599,692 | +0.13(+3.88%) |
Mar 03, 2022 | 3.300 | 3.350 | 3.248 | 3.350 | 1,145,839 | +0.04(+1.21%) |
Mar 02, 2022 | 3.150 | 3.360 | 3.145 | 3.310 | 1,743,062 | +0.21(+6.77%) |