Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.290 | 3.370 | 3.110 | 3.280 | 5,389,457 | +0.01(+0.31%) |
May 27, 2022 | 2.970 | 3.280 | 2.940 | 3.270 | 6,468,851 | +0.39(+13.54%) |
May 26, 2022 | 2.840 | 3.060 | 2.810 | 2.880 | 6,402,670 | +0.10(+3.60%) |
May 25, 2022 | 2.680 | 2.910 | 2.650 | 2.780 | 5,075,721 | +0.12(+4.51%) |
May 24, 2022 | 3.100 | 3.100 | 2.650 | 2.660 | 5,671,034 | -0.53(-16.61%) |
May 23, 2022 | 3.060 | 3.235 | 3.010 | 3.190 | 4,499,029 | -0.07(-2.15%) |
May 20, 2022 | 3.420 | 3.420 | 3.010 | 3.260 | 4,515,034 | -0.08(-2.40%) |
May 19, 2022 | 3.320 | 3.605 | 3.140 | 3.340 | 4,850,743 | +0.06(+1.83%) |
May 18, 2022 | 3.550 | 3.660 | 3.225 | 3.280 | 5,167,042 | -0.43(-11.59%) |
May 17, 2022 | 3.830 | 4.070 | 3.515 | 3.710 | 5,320,235 | -0.03(-0.80%) |
May 16, 2022 | 3.680 | 3.960 | 3.660 | 3.740 | 5,422,666 | -0.01(-0.27%) |
May 13, 2022 | 3.340 | 3.910 | 3.320 | 3.750 | 6,334,663 | +0.53(+16.46%) |
May 12, 2022 | 3.370 | 4.020 | 2.770 | 3.220 | 14,511,514 | -0.22(-6.40%) |
May 11, 2022 | 4.650 | 4.650 | 3.390 | 3.440 | 8,804,344 | -0.97(-22.00%) |
May 10, 2022 | 4.740 | 4.925 | 4.250 | 4.410 | 5,558,169 | -0.20(-4.34%) |
May 09, 2022 | 4.980 | 5.160 | 4.590 | 4.610 | 4,679,165 | -0.50(-9.78%) |
May 06, 2022 | 5.200 | 5.510 | 4.970 | 5.110 | 4,079,190 | -0.12(-2.29%) |
May 05, 2022 | 5.720 | 5.730 | 5.100 | 5.230 | 4,643,742 | -0.70(-11.80%) |
May 04, 2022 | 5.680 | 5.955 | 5.235 | 5.930 | 3,323,411 | +0.18(+3.13%) |
May 03, 2022 | 5.790 | 5.995 | 5.545 | 5.750 | 2,650,140 | -0.12(-2.04%) |
May 02, 2022 | 5.420 | 5.870 | 5.335 | 5.870 | 3,097,305 | +0.45(+8.30%) |
Apr 29, 2022 | 5.860 | 6.120 | 5.340 | 5.420 | 3,310,126 | -0.52(-8.75%) |
Apr 28, 2022 | 5.810 | 6.000 | 5.433 | 5.940 | 2,593,636 | +0.19(+3.30%) |
Apr 27, 2022 | 5.670 | 5.970 | 5.580 | 5.750 | 2,088,182 | +0.05(+0.88%) |
Apr 26, 2022 | 6.320 | 6.350 | 5.680 | 5.700 | 3,114,714 | -0.67(-10.52%) |
Apr 25, 2022 | 6.010 | 6.380 | 5.960 | 6.370 | 2,851,401 | +0.22(+3.58%) |
Apr 22, 2022 | 6.210 | 6.430 | 6.035 | 6.150 | 2,926,543 | -0.13(-2.07%) |
Apr 21, 2022 | 6.800 | 6.995 | 6.120 | 6.280 | 3,815,802 | -0.32(-4.85%) |
Apr 20, 2022 | 7.120 | 7.120 | 6.580 | 6.600 | 2,089,114 | -0.56(-7.82%) |
Apr 19, 2022 | 6.470 | 7.210 | 6.320 | 7.160 | 3,226,754 | +0.68(+10.49%) |
Apr 18, 2022 | 6.380 | 6.555 | 6.050 | 6.480 | 2,630,552 | +0.07(+1.09%) |
Apr 14, 2022 | 6.990 | 7.040 | 6.400 | 6.410 | 3,290,635 | -0.56(-8.03%) |
Apr 13, 2022 | 6.920 | 7.120 | 6.790 | 6.970 | 1,495,307 | +0.01(+0.14%) |
Apr 12, 2022 | 7.170 | 7.555 | 6.890 | 6.960 | 2,673,931 | +0.08(+1.16%) |
Apr 11, 2022 | 6.790 | 7.180 | 6.560 | 6.880 | 2,235,833 | -0.04(-0.58%) |
Apr 08, 2022 | 6.920 | 7.140 | 6.755 | 6.920 | 3,901,351 | -0.07(-1.00%) |
Apr 07, 2022 | 7.170 | 7.280 | 6.630 | 6.990 | 2,859,019 | -0.26(-3.59%) |
Apr 06, 2022 | 7.620 | 7.620 | 7.055 | 7.250 | 3,098,436 | -0.58(-7.41%) |
Apr 05, 2022 | 8.140 | 8.380 | 7.760 | 7.830 | 1,897,550 | -0.24(-2.97%) |
Apr 04, 2022 | 7.350 | 8.440 | 7.290 | 8.070 | 3,832,225 | +0.85(+11.77%) |
Apr 01, 2022 | 7.310 | 7.410 | 7.080 | 7.220 | 3,554,033 | -0.04(-0.55%) |
Mar 31, 2022 | 7.870 | 7.870 | 7.240 | 7.260 | 3,194,512 | -0.59(-7.52%) |
Mar 30, 2022 | 8.070 | 8.440 | 7.750 | 7.850 | 2,934,163 | -0.31(-3.80%) |
Mar 29, 2022 | 7.690 | 8.240 | 7.673 | 8.160 | 5,140,116 | +0.31(+3.95%) |
Mar 28, 2022 | 7.910 | 7.980 | 7.540 | 7.850 | 2,908,705 | +0.00(+0.00%) |
Mar 25, 2022 | 8.270 | 8.320 | 7.690 | 7.850 | 4,176,035 | -0.40(-4.85%) |
Mar 24, 2022 | 8.050 | 8.610 | 7.590 | 8.250 | 7,719,709 | +0.27(+3.38%) |
Mar 23, 2022 | 8.020 | 8.320 | 7.820 | 7.980 | 2,743,866 | -0.30(-3.62%) |
Mar 22, 2022 | 8.030 | 8.385 | 7.810 | 8.280 | 3,139,641 | +0.18(+2.22%) |
Mar 21, 2022 | 8.090 | 8.370 | 7.730 | 8.100 | 3,101,228 | -0.16(-1.94%) |
Mar 18, 2022 | 7.650 | 8.570 | 7.640 | 8.260 | 6,967,112 | +0.60(+7.83%) |
Mar 17, 2022 | 7.230 | 7.735 | 7.070 | 7.660 | 3,487,217 | +0.39(+5.36%) |
Mar 16, 2022 | 6.820 | 7.310 | 6.750 | 7.270 | 4,853,053 | +0.73(+11.16%) |
Mar 15, 2022 | 5.930 | 6.640 | 5.800 | 6.540 | 5,098,348 | +0.71(+12.18%) |
Mar 14, 2022 | 6.270 | 6.290 | 5.780 | 5.830 | 2,769,802 | -0.49(-7.75%) |
Mar 11, 2022 | 6.860 | 6.940 | 6.310 | 6.320 | 2,427,207 | -0.45(-6.65%) |
Mar 10, 2022 | 6.860 | 6.990 | 6.570 | 6.770 | 2,272,676 | -0.31(-4.38%) |
Mar 09, 2022 | 6.840 | 7.200 | 6.630 | 7.080 | 3,039,959 | +0.56(+8.59%) |
Mar 08, 2022 | 6.510 | 6.812 | 6.180 | 6.520 | 3,676,759 | +0.01(+0.15%) |
Mar 07, 2022 | 7.490 | 7.630 | 6.500 | 6.510 | 3,824,835 | -0.88(-11.91%) |
Mar 04, 2022 | 7.930 | 8.040 | 7.250 | 7.390 | 3,349,284 | -0.60(-7.51%) |
Mar 03, 2022 | 8.420 | 8.570 | 7.770 | 7.990 | 2,839,104 | -0.37(-4.43%) |
Mar 02, 2022 | 8.590 | 8.590 | 8.105 | 8.360 | 3,148,741 | -0.23(-2.68%) |