Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.790 | 4.810 | 4.280 | 4.390 | 2,470,337 | -0.37(-7.77%) |
May 27, 2022 | 4.560 | 4.795 | 4.560 | 4.760 | 1,344,437 | +0.27(+6.01%) |
May 26, 2022 | 4.160 | 4.600 | 4.120 | 4.490 | 1,836,224 | +0.36(+8.72%) |
May 25, 2022 | 4.000 | 4.150 | 3.930 | 4.130 | 1,248,894 | +0.15(+3.77%) |
May 24, 2022 | 4.240 | 4.300 | 3.950 | 3.980 | 1,699,143 | -0.43(-9.75%) |
May 23, 2022 | 4.220 | 4.410 | 4.100 | 4.410 | 1,399,707 | +0.22(+5.25%) |
May 20, 2022 | 4.800 | 4.880 | 4.005 | 4.190 | 2,538,022 | -0.55(-11.60%) |
May 19, 2022 | 4.350 | 4.935 | 4.350 | 4.740 | 2,495,772 | +0.35(+7.97%) |
May 18, 2022 | 4.420 | 5.000 | 4.280 | 4.390 | 3,345,520 | -0.05(-1.13%) |
May 17, 2022 | 4.170 | 4.440 | 4.060 | 4.440 | 2,194,455 | +0.40(+9.90%) |
May 16, 2022 | 3.940 | 4.280 | 3.920 | 4.040 | 2,265,387 | +0.06(+1.51%) |
May 13, 2022 | 3.510 | 4.090 | 3.460 | 3.980 | 2,731,668 | +0.64(+19.16%) |
May 12, 2022 | 3.450 | 3.560 | 3.150 | 3.340 | 4,317,992 | -0.12(-3.47%) |
May 11, 2022 | 3.860 | 4.150 | 3.420 | 3.460 | 2,757,512 | -0.09(-2.54%) |
May 10, 2022 | 4.150 | 4.150 | 3.550 | 3.550 | 3,516,011 | -0.46(-11.47%) |
May 09, 2022 | 4.240 | 4.250 | 3.955 | 4.010 | 1,512,592 | -0.42(-9.48%) |
May 06, 2022 | 4.360 | 4.550 | 4.120 | 4.430 | 1,302,914 | +0.00(+0.00%) |
May 05, 2022 | 4.590 | 4.730 | 4.290 | 4.430 | 1,289,407 | -0.30(-6.34%) |
May 04, 2022 | 4.560 | 4.740 | 4.200 | 4.730 | 1,739,717 | +0.20(+4.42%) |
May 03, 2022 | 4.210 | 4.640 | 4.110 | 4.530 | 2,037,610 | +0.25(+5.84%) |
May 02, 2022 | 3.890 | 4.275 | 3.820 | 4.280 | 1,993,189 | +0.36(+9.18%) |
Apr 29, 2022 | 4.150 | 4.320 | 3.890 | 3.920 | 1,746,658 | -0.27(-6.44%) |
Apr 28, 2022 | 4.020 | 4.200 | 3.830 | 4.190 | 2,166,371 | +0.20(+5.01%) |
Apr 27, 2022 | 4.240 | 4.336 | 3.950 | 3.990 | 1,886,082 | -0.19(-4.55%) |
Apr 26, 2022 | 4.400 | 4.410 | 4.150 | 4.180 | 1,633,958 | -0.24(-5.43%) |
Apr 25, 2022 | 4.320 | 4.510 | 4.300 | 4.420 | 1,601,119 | +0.00(+0.00%) |
Apr 22, 2022 | 4.550 | 4.800 | 4.340 | 4.420 | 2,161,694 | -0.18(-3.91%) |
Apr 21, 2022 | 5.010 | 5.197 | 4.565 | 4.600 | 1,823,171 | -0.30(-6.12%) |
Apr 20, 2022 | 5.350 | 5.390 | 4.820 | 4.900 | 2,271,178 | -0.46(-8.58%) |
Apr 19, 2022 | 5.170 | 5.435 | 5.030 | 5.360 | 1,326,135 | +0.25(+4.89%) |
Apr 18, 2022 | 5.000 | 5.120 | 4.750 | 5.110 | 2,356,971 | +0.11(+2.20%) |
Apr 14, 2022 | 5.400 | 5.440 | 4.980 | 5.000 | 1,782,458 | -0.36(-6.72%) |
Apr 13, 2022 | 5.410 | 5.430 | 5.210 | 5.360 | 1,339,036 | -0.09(-1.65%) |
Apr 12, 2022 | 5.280 | 5.540 | 5.080 | 5.450 | 1,528,250 | +0.26(+5.01%) |
Apr 11, 2022 | 5.160 | 5.335 | 4.960 | 5.190 | 2,079,559 | -0.09(-1.70%) |
Apr 08, 2022 | 5.650 | 5.650 | 5.270 | 5.280 | 1,805,760 | -0.35(-6.22%) |
Apr 07, 2022 | 5.800 | 5.980 | 5.320 | 5.630 | 2,149,414 | -0.11(-1.92%) |
Apr 06, 2022 | 5.890 | 5.955 | 5.433 | 5.740 | 2,802,280 | -0.30(-4.97%) |
Apr 05, 2022 | 6.510 | 6.590 | 5.920 | 6.040 | 2,117,754 | -0.49(-7.50%) |
Apr 04, 2022 | 5.870 | 6.650 | 5.860 | 6.530 | 3,321,005 | +0.70(+12.01%) |
Apr 01, 2022 | 6.000 | 6.040 | 5.650 | 5.830 | 1,723,571 | -0.03(-0.51%) |
Mar 31, 2022 | 6.110 | 6.130 | 5.735 | 5.860 | 3,748,262 | -0.19(-3.14%) |
Mar 30, 2022 | 6.220 | 6.630 | 5.910 | 6.050 | 2,690,850 | -0.32(-5.02%) |
Mar 29, 2022 | 5.830 | 6.775 | 5.770 | 6.370 | 4,537,353 | +0.63(+10.98%) |
Mar 28, 2022 | 5.800 | 5.950 | 5.545 | 5.740 | 1,439,020 | -0.02(-0.35%) |
Mar 25, 2022 | 5.970 | 5.970 | 5.280 | 5.760 | 3,455,245 | -0.13(-2.21%) |
Mar 24, 2022 | 6.090 | 6.120 | 5.630 | 5.890 | 2,211,027 | -0.11(-1.83%) |
Mar 23, 2022 | 5.850 | 6.490 | 5.775 | 6.000 | 3,226,944 | +0.06(+1.01%) |
Mar 22, 2022 | 5.780 | 6.267 | 5.690 | 5.940 | 3,903,745 | +0.22(+3.85%) |
Mar 21, 2022 | 5.600 | 5.829 | 5.380 | 5.720 | 6,943,678 | +0.06(+1.06%) |
Mar 18, 2022 | 4.820 | 5.660 | 4.800 | 5.660 | 8,175,276 | +0.79(+16.22%) |
Mar 17, 2022 | 4.200 | 4.890 | 4.170 | 4.870 | 4,469,297 | +0.53(+12.21%) |
Mar 16, 2022 | 4.040 | 4.409 | 4.030 | 4.340 | 4,066,996 | +0.35(+8.77%) |
Mar 15, 2022 | 3.420 | 4.000 | 3.260 | 3.990 | 4,049,953 | +0.58(+17.01%) |
Mar 14, 2022 | 3.550 | 3.590 | 3.270 | 3.410 | 4,349,422 | -0.15(-4.21%) |
Mar 11, 2022 | 3.760 | 3.760 | 3.550 | 3.560 | 2,470,234 | -0.09(-2.47%) |
Mar 10, 2022 | 4.000 | 3.600 | 3.650 | 4,169,689 | -0.41(-10.10%) | |
Mar 09, 2022 | 4.150 | 4.330 | 3.940 | 4.060 | 3,630,307 | +0.09(+2.27%) |
Mar 08, 2022 | 3.930 | 4.160 | 3.760 | 3.970 | 3,443,062 | +0.04(+1.02%) |
Mar 07, 2022 | 4.220 | 4.330 | 3.920 | 3.930 | 3,487,897 | -0.23(-5.53%) |
Mar 04, 2022 | 4.750 | 4.830 | 4.120 | 4.160 | 4,409,805 | -0.70(-14.40%) |
Mar 03, 2022 | 4.600 | 4.980 | 4.550 | 4.860 | 3,639,387 | +0.28(+6.11%) |
Mar 02, 2022 | 4.710 | 4.795 | 4.425 | 4.580 | 4,253,049 | -0.19(-3.98%) |