Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.920 | 3.020 | 2.870 | 3.000 | 5,129,164 | +0.14(+4.90%) |
May 27, 2022 | 2.720 | 2.990 | 2.450 | 2.860 | 9,237,528 | -0.03(-1.04%) |
May 26, 2022 | 2.930 | 3.080 | 2.880 | 2.890 | 5,284,383 | +0.00(+0.00%) |
May 25, 2022 | 2.760 | 2.985 | 2.760 | 2.890 | 2,347,072 | +0.09(+3.21%) |
May 24, 2022 | 2.910 | 2.960 | 2.740 | 2.800 | 2,477,985 | -0.15(-5.08%) |
May 23, 2022 | 2.940 | 2.960 | 2.810 | 2.950 | 1,730,572 | +0.07(+2.43%) |
May 20, 2022 | 3.010 | 3.010 | 2.740 | 2.880 | 2,475,820 | -0.04(-1.37%) |
May 19, 2022 | 2.880 | 3.060 | 2.880 | 2.920 | 2,154,970 | -0.01(-0.34%) |
May 18, 2022 | 2.970 | 3.130 | 2.860 | 2.930 | 2,532,937 | -0.08(-2.66%) |
May 17, 2022 | 2.880 | 3.075 | 2.860 | 3.010 | 2,239,359 | +0.23(+8.27%) |
May 16, 2022 | 2.860 | 2.970 | 2.740 | 2.780 | 2,242,381 | -0.05(-1.77%) |
May 13, 2022 | 2.600 | 2.910 | 2.570 | 2.830 | 3,518,379 | +0.31(+12.30%) |
May 12, 2022 | 2.210 | 2.580 | 2.200 | 2.520 | 4,338,315 | +0.26(+11.50%) |
May 11, 2022 | 2.420 | 2.420 | 2.150 | 2.260 | 4,767,405 | -0.17(-7.00%) |
May 10, 2022 | 2.600 | 2.840 | 2.300 | 2.430 | 3,670,425 | -0.08(-3.19%) |
May 09, 2022 | 2.640 | 2.695 | 2.500 | 2.510 | 3,039,844 | -0.27(-9.71%) |
May 06, 2022 | 2.870 | 2.870 | 2.600 | 2.780 | 3,544,316 | -0.06(-2.11%) |
May 05, 2022 | 3.040 | 3.040 | 2.830 | 2.840 | 1,925,743 | -0.23(-7.49%) |
May 04, 2022 | 3.030 | 3.080 | 2.830 | 3.070 | 2,867,247 | +0.08(+2.68%) |
May 03, 2022 | 3.050 | 3.100 | 2.950 | 2.990 | 2,055,100 | -0.08(-2.61%) |
May 02, 2022 | 2.990 | 3.110 | 2.945 | 3.070 | 2,713,558 | +0.08(+2.68%) |
Apr 29, 2022 | 3.050 | 3.210 | 2.970 | 2.990 | 1,841,915 | -0.11(-3.55%) |
Apr 28, 2022 | 3.040 | 3.130 | 2.860 | 3.100 | 2,697,485 | +0.08(+2.65%) |
Apr 27, 2022 | 3.080 | 3.135 | 2.935 | 3.020 | 2,515,999 | -0.03(-0.98%) |
Apr 26, 2022 | 3.190 | 3.210 | 3.035 | 3.050 | 2,463,348 | -0.18(-5.57%) |
Apr 25, 2022 | 3.030 | 3.265 | 3.000 | 3.230 | 3,174,183 | +0.17(+5.56%) |
Apr 22, 2022 | 3.210 | 3.250 | 3.000 | 3.060 | 3,353,801 | -0.15(-4.67%) |
Apr 21, 2022 | 3.440 | 3.540 | 3.190 | 3.210 | 3,043,078 | -0.18(-5.31%) |
Apr 20, 2022 | 3.450 | 3.470 | 3.310 | 3.390 | 1,719,284 | -0.06(-1.74%) |
Apr 19, 2022 | 3.320 | 3.450 | 3.260 | 3.450 | 1,608,072 | +0.13(+3.92%) |
Apr 18, 2022 | 3.490 | 3.540 | 3.270 | 3.320 | 2,375,576 | -0.24(-6.74%) |
Apr 14, 2022 | 3.580 | 3.610 | 3.465 | 3.560 | 1,845,336 | -0.03(-0.84%) |
Apr 13, 2022 | 3.380 | 3.680 | 3.300 | 3.590 | 2,152,420 | +0.20(+5.90%) |
Apr 12, 2022 | 3.350 | 3.525 | 3.339 | 3.390 | 3,299,794 | +0.06(+1.80%) |
Apr 11, 2022 | 3.390 | 3.425 | 3.230 | 3.330 | 1,704,401 | -0.03(-0.89%) |
Apr 08, 2022 | 3.430 | 3.500 | 3.285 | 3.360 | 2,015,599 | -0.07(-2.04%) |
Apr 07, 2022 | 3.570 | 3.610 | 3.360 | 3.430 | 2,276,264 | -0.15(-4.19%) |
Apr 06, 2022 | 3.720 | 3.740 | 3.480 | 3.580 | 2,948,495 | -0.20(-5.29%) |
Apr 05, 2022 | 4.000 | 4.000 | 3.740 | 3.780 | 3,161,306 | -0.20(-5.03%) |
Apr 04, 2022 | 4.010 | 4.110 | 3.870 | 3.980 | 2,540,084 | +0.02(+0.51%) |
Apr 01, 2022 | 3.850 | 4.140 | 3.850 | 3.960 | 2,016,123 | +0.13(+3.39%) |
Mar 31, 2022 | 3.910 | 3.960 | 3.830 | 3.830 | 1,429,141 | -0.07(-1.79%) |
Mar 30, 2022 | 3.930 | 4.100 | 3.860 | 3.900 | 1,511,807 | -0.05(-1.27%) |
Mar 29, 2022 | 3.770 | 4.065 | 3.770 | 3.950 | 3,216,479 | +0.20(+5.33%) |
Mar 28, 2022 | 3.650 | 3.760 | 3.590 | 3.750 | 1,578,496 | +0.06(+1.63%) |
Mar 25, 2022 | 3.790 | 3.810 | 3.595 | 3.690 | 1,483,215 | -0.07(-1.86%) |
Mar 24, 2022 | 3.780 | 3.790 | 3.565 | 3.760 | 2,096,295 | +0.02(+0.53%) |
Mar 23, 2022 | 3.760 | 3.900 | 3.650 | 3.740 | 2,284,315 | -0.09(-2.35%) |
Mar 22, 2022 | 3.600 | 3.930 | 3.580 | 3.830 | 6,862,838 | +0.25(+6.98%) |
Mar 21, 2022 | 3.730 | 3.790 | 3.565 | 3.580 | 6,040,190 | -0.14(-3.76%) |
Mar 18, 2022 | 3.840 | 4.070 | 3.700 | 3.720 | 14,331,427 | -0.11(-2.87%) |
Mar 17, 2022 | 3.500 | 3.900 | 3.410 | 3.830 | 8,380,360 | +0.33(+9.43%) |
Mar 16, 2022 | 3.500 | 3.610 | 3.420 | 3.500 | 8,999,350 | +0.05(+1.45%) |
Mar 15, 2022 | 3.300 | 3.490 | 3.245 | 3.450 | 4,502,482 | +0.17(+5.18%) |
Mar 14, 2022 | 3.690 | 3.765 | 3.270 | 3.280 | 6,565,242 | -0.38(-10.38%) |
Mar 11, 2022 | 4.180 | 4.255 | 3.580 | 3.660 | 6,508,934 | -0.51(-12.23%) |
Mar 10, 2022 | 4.390 | 4.470 | 4.080 | 4.170 | 4,029,682 | -0.26(-5.87%) |
Mar 09, 2022 | 4.300 | 4.635 | 4.265 | 4.430 | 3,610,257 | +0.21(+4.98%) |
Mar 08, 2022 | 4.000 | 4.370 | 3.940 | 4.220 | 4,046,564 | +0.16(+3.94%) |
Mar 07, 2022 | 3.750 | 4.175 | 3.740 | 4.060 | 7,119,080 | +0.31(+8.27%) |
Mar 04, 2022 | 4.010 | 4.060 | 3.610 | 3.750 | 5,078,980 | -0.31(-7.64%) |
Mar 03, 2022 | 4.340 | 4.360 | 3.995 | 4.060 | 2,591,579 | -0.24(-5.58%) |
Mar 02, 2022 | 4.410 | 4.410 | 4.130 | 4.300 | 1,459,621 | -0.08(-1.83%) |