Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.580 | 3.688 | 3.460 | 3.630 | 3,239,670 | +0.05(+1.40%) |
May 27, 2022 | 3.360 | 3.590 | 3.360 | 3.580 | 1,659,774 | +0.24(+7.19%) |
May 26, 2022 | 3.140 | 3.390 | 3.100 | 3.340 | 1,868,864 | +0.27(+8.79%) |
May 25, 2022 | 3.000 | 3.150 | 2.995 | 3.070 | 1,457,654 | +0.07(+2.33%) |
May 24, 2022 | 3.090 | 3.090 | 2.915 | 3.000 | 1,660,098 | -0.13(-4.15%) |
May 23, 2022 | 3.190 | 3.190 | 3.019 | 3.130 | 1,514,020 | -0.03(-0.95%) |
May 20, 2022 | 3.270 | 3.310 | 3.040 | 3.160 | 1,683,649 | -0.06(-1.86%) |
May 19, 2022 | 3.080 | 3.360 | 3.080 | 3.220 | 1,912,345 | +0.16(+5.23%) |
May 18, 2022 | 3.140 | 3.290 | 3.035 | 3.060 | 1,432,910 | -0.15(-4.67%) |
May 17, 2022 | 3.160 | 3.260 | 3.051 | 3.210 | 1,663,104 | +0.16(+5.25%) |
May 16, 2022 | 3.250 | 3.290 | 3.020 | 3.050 | 1,832,188 | -0.21(-6.44%) |
May 13, 2022 | 2.930 | 3.280 | 2.920 | 3.260 | 2,181,706 | +0.41(+14.39%) |
May 12, 2022 | 2.760 | 2.985 | 2.690 | 2.850 | 2,563,804 | +0.02(+0.71%) |
May 11, 2022 | 2.880 | 3.130 | 2.790 | 2.830 | 3,027,007 | -0.11(-3.74%) |
May 10, 2022 | 3.010 | 3.240 | 2.800 | 2.940 | 3,093,881 | +0.12(+4.26%) |
May 09, 2022 | 3.080 | 3.090 | 2.810 | 2.820 | 3,044,003 | -0.31(-9.90%) |
May 06, 2022 | 3.270 | 3.270 | 3.100 | 3.130 | 2,783,211 | -0.16(-4.86%) |
May 05, 2022 | 3.430 | 3.480 | 3.220 | 3.290 | 2,092,181 | -0.18(-5.19%) |
May 04, 2022 | 3.340 | 3.480 | 3.205 | 3.470 | 1,635,767 | +0.14(+4.20%) |
May 03, 2022 | 3.290 | 3.405 | 3.251 | 3.330 | 1,451,435 | +0.03(+0.91%) |
May 02, 2022 | 3.200 | 3.310 | 3.080 | 3.300 | 2,129,683 | +0.09(+2.80%) |
Apr 29, 2022 | 3.300 | 3.440 | 3.200 | 3.210 | 1,278,135 | -0.14(-4.18%) |
Apr 28, 2022 | 3.360 | 3.380 | 3.110 | 3.350 | 1,847,007 | +0.04(+1.21%) |
Apr 27, 2022 | 3.280 | 3.385 | 3.230 | 3.310 | 2,525,642 | +0.01(+0.30%) |
Apr 26, 2022 | 3.490 | 3.510 | 3.280 | 3.300 | 1,985,922 | -0.26(-7.30%) |
Apr 25, 2022 | 3.350 | 3.580 | 3.310 | 3.560 | 1,980,638 | +0.18(+5.33%) |
Apr 22, 2022 | 3.330 | 3.435 | 3.280 | 3.380 | 2,424,758 | +0.04(+1.20%) |
Apr 21, 2022 | 3.630 | 3.710 | 3.340 | 3.340 | 2,699,502 | -0.21(-5.92%) |
Apr 20, 2022 | 3.770 | 3.810 | 3.540 | 3.550 | 1,320,908 | -0.19(-5.08%) |
Apr 19, 2022 | 3.590 | 3.759 | 3.525 | 3.740 | 1,498,045 | +0.16(+4.47%) |
Apr 18, 2022 | 3.750 | 3.760 | 3.560 | 3.580 | 1,615,765 | -0.20(-5.29%) |
Apr 14, 2022 | 3.870 | 3.900 | 3.690 | 3.780 | 1,487,314 | -0.09(-2.33%) |
Apr 13, 2022 | 3.800 | 3.930 | 3.725 | 3.870 | 1,124,652 | +0.06(+1.57%) |
Apr 12, 2022 | 3.930 | 4.005 | 3.750 | 3.810 | 1,524,750 | -0.03(-0.78%) |
Apr 11, 2022 | 3.860 | 3.950 | 3.770 | 3.840 | 1,833,516 | -0.06(-1.54%) |
Apr 08, 2022 | 4.250 | 4.250 | 3.875 | 3.900 | 2,530,049 | -0.36(-8.45%) |
Apr 07, 2022 | 4.200 | 4.260 | 4.080 | 4.260 | 2,423,404 | +0.05(+1.19%) |
Apr 06, 2022 | 4.430 | 4.440 | 4.120 | 4.210 | 2,742,922 | -0.31(-6.86%) |
Apr 05, 2022 | 4.520 | 4.540 | 4.404 | 4.520 | 2,015,812 | +0.02(+0.44%) |
Apr 04, 2022 | 4.430 | 4.550 | 4.350 | 4.500 | 2,039,909 | +0.12(+2.74%) |
Apr 01, 2022 | 4.480 | 4.530 | 4.275 | 4.380 | 1,783,614 | -0.05(-1.13%) |
Mar 31, 2022 | 4.490 | 4.560 | 4.340 | 4.430 | 2,538,748 | -0.06(-1.34%) |
Mar 30, 2022 | 4.630 | 4.730 | 4.480 | 4.490 | 1,593,156 | -0.14(-3.02%) |
Mar 29, 2022 | 4.450 | 4.680 | 4.445 | 4.630 | 2,302,174 | +0.24(+5.47%) |
Mar 28, 2022 | 4.400 | 4.465 | 4.260 | 4.390 | 1,426,328 | +0.02(+0.46%) |
Mar 25, 2022 | 4.550 | 4.550 | 4.265 | 4.370 | 1,239,117 | -0.17(-3.74%) |
Mar 24, 2022 | 4.480 | 4.550 | 4.380 | 4.540 | 1,329,654 | +0.16(+3.65%) |
Mar 23, 2022 | 4.420 | 4.540 | 4.365 | 4.380 | 1,371,639 | -0.11(-2.45%) |
Mar 22, 2022 | 4.350 | 4.625 | 4.330 | 4.490 | 1,712,336 | +0.16(+3.70%) |
Mar 21, 2022 | 4.370 | 4.570 | 4.250 | 4.330 | 2,872,968 | -0.08(-1.81%) |
Mar 18, 2022 | 4.180 | 4.410 | 4.140 | 4.410 | 4,887,129 | +0.19(+4.50%) |
Mar 17, 2022 | 3.860 | 4.220 | 3.770 | 4.220 | 3,748,124 | +0.29(+7.38%) |
Mar 16, 2022 | 3.690 | 3.935 | 3.675 | 3.930 | 3,790,287 | +0.29(+7.97%) |
Mar 15, 2022 | 3.570 | 3.680 | 3.430 | 3.640 | 2,978,109 | +0.10(+2.82%) |
Mar 14, 2022 | 3.930 | 3.930 | 3.530 | 3.540 | 2,971,157 | -0.36(-9.23%) |
Mar 11, 2022 | 4.140 | 4.250 | 3.890 | 3.900 | 1,494,031 | -0.24(-5.80%) |
Mar 10, 2022 | 4.080 | 4.150 | 4.140 | 1,908,812 | -0.07(-1.66%) | |
Mar 09, 2022 | 4.120 | 4.230 | 4.050 | 4.210 | 2,259,393 | +0.22(+5.51%) |
Mar 08, 2022 | 3.750 | 4.135 | 3.690 | 3.990 | 3,978,382 | +0.25(+6.68%) |
Mar 07, 2022 | 3.750 | 3.900 | 3.740 | 3.740 | 2,459,131 | -0.03(-0.80%) |
Mar 04, 2022 | 3.960 | 4.015 | 3.740 | 3.770 | 2,362,135 | -0.20(-5.04%) |
Mar 03, 2022 | 4.360 | 4.360 | 3.930 | 3.970 | 1,772,560 | -0.35(-8.10%) |
Mar 02, 2022 | 4.190 | 4.365 | 4.170 | 4.320 | 1,421,705 | +0.14(+3.35%) |