Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.890 | 3.990 | 3.710 | 3.740 | 4,209,792 | +0.13(+3.60%) |
May 27, 2022 | 3.470 | 3.651 | 3.430 | 3.610 | 3,236,158 | +0.11(+3.14%) |
May 26, 2022 | 3.080 | 3.520 | 3.060 | 3.500 | 2,933,620 | +0.30(+9.37%) |
May 25, 2022 | 2.990 | 3.240 | 2.990 | 3.200 | 2,861,460 | +0.22(+7.38%) |
May 24, 2022 | 3.040 | 3.090 | 2.870 | 2.980 | 3,723,295 | -0.22(-6.88%) |
May 23, 2022 | 3.090 | 3.330 | 3.060 | 3.200 | 3,485,394 | +0.10(+3.23%) |
May 20, 2022 | 3.570 | 3.570 | 2.930 | 3.100 | 5,266,519 | -0.28(-8.28%) |
May 19, 2022 | 3.460 | 3.810 | 3.350 | 3.380 | 10,726,332 | +0.24(+7.64%) |
May 18, 2022 | 3.070 | 3.395 | 3.052 | 3.140 | 5,358,921 | -0.12(-3.68%) |
May 17, 2022 | 3.060 | 3.295 | 2.960 | 3.260 | 5,671,527 | +0.42(+14.79%) |
May 16, 2022 | 3.030 | 3.070 | 2.830 | 2.840 | 4,217,655 | -0.24(-7.79%) |
May 13, 2022 | 3.050 | 3.210 | 3.005 | 3.080 | 4,108,911 | +0.22(+7.69%) |
May 12, 2022 | 2.730 | 2.960 | 2.560 | 2.860 | 7,252,181 | +0.00(+0.00%) |
May 11, 2022 | 3.000 | 3.125 | 2.840 | 2.860 | 5,606,059 | -0.32(-10.06%) |
May 10, 2022 | 3.260 | 3.290 | 3.100 | 3.180 | 4,594,651 | +0.12(+3.92%) |
May 09, 2022 | 3.680 | 3.840 | 3.000 | 3.060 | 7,380,801 | -1.04(-25.37%) |
May 06, 2022 | 3.560 | 4.110 | 3.500 | 4.100 | 15,812,298 | +0.53(+14.85%) |
May 05, 2022 | 3.730 | 3.800 | 3.500 | 3.570 | 2,953,130 | -0.35(-8.93%) |
May 04, 2022 | 3.770 | 3.960 | 3.560 | 3.920 | 3,333,535 | +0.11(+2.89%) |
May 03, 2022 | 3.870 | 4.030 | 3.795 | 3.810 | 5,447,581 | -0.08(-2.06%) |
May 02, 2022 | 3.820 | 3.940 | 3.660 | 3.890 | 3,714,751 | +0.09(+2.37%) |
Apr 29, 2022 | 4.010 | 4.225 | 3.790 | 3.800 | 2,990,916 | -0.09(-2.31%) |
Apr 28, 2022 | 3.770 | 3.900 | 3.610 | 3.890 | 3,214,179 | +0.17(+4.57%) |
Apr 27, 2022 | 3.750 | 4.130 | 3.690 | 3.720 | 6,405,874 | +0.04(+1.09%) |
Apr 26, 2022 | 3.890 | 3.910 | 3.670 | 3.680 | 3,705,463 | -0.26(-6.60%) |
Apr 25, 2022 | 3.680 | 3.955 | 3.640 | 3.940 | 4,856,468 | +0.05(+1.29%) |
Apr 22, 2022 | 3.970 | 4.170 | 3.870 | 3.890 | 3,327,993 | -0.06(-1.52%) |
Apr 21, 2022 | 4.260 | 4.319 | 3.920 | 3.950 | 3,268,817 | -0.19(-4.59%) |
Apr 20, 2022 | 4.240 | 4.290 | 4.080 | 4.140 | 3,105,820 | -0.10(-2.36%) |
Apr 19, 2022 | 4.080 | 4.260 | 3.978 | 4.240 | 4,359,966 | +0.08(+1.92%) |
Apr 18, 2022 | 4.050 | 4.250 | 3.940 | 4.160 | 3,703,349 | -0.03(-0.72%) |
Apr 14, 2022 | 4.400 | 4.450 | 4.181 | 4.190 | 2,466,076 | -0.14(-3.23%) |
Apr 13, 2022 | 4.440 | 4.510 | 4.300 | 4.330 | 3,871,506 | -0.03(-0.69%) |
Apr 12, 2022 | 4.690 | 4.710 | 4.300 | 4.360 | 4,510,138 | -0.11(-2.46%) |
Apr 11, 2022 | 4.550 | 4.710 | 4.345 | 4.470 | 3,975,215 | -0.25(-5.30%) |
Apr 08, 2022 | 5.170 | 5.190 | 4.610 | 4.720 | 7,043,838 | -0.49(-9.40%) |
Apr 07, 2022 | 5.860 | 5.910 | 4.830 | 5.210 | 12,036,187 | -0.88(-14.45%) |
Apr 06, 2022 | 6.120 | 6.240 | 5.900 | 6.090 | 4,099,753 | -0.17(-2.72%) |
Apr 05, 2022 | 6.430 | 6.550 | 6.200 | 6.260 | 4,827,655 | -0.19(-2.95%) |
Apr 04, 2022 | 5.960 | 6.595 | 5.740 | 6.450 | 7,686,124 | +0.78(+13.76%) |
Apr 01, 2022 | 5.850 | 5.970 | 5.470 | 5.670 | 5,556,702 | +0.24(+4.42%) |
Mar 31, 2022 | 5.740 | 5.810 | 5.430 | 5.430 | 3,745,030 | -0.38(-6.54%) |
Mar 30, 2022 | 6.080 | 6.329 | 5.755 | 5.810 | 4,767,879 | -0.33(-5.37%) |
Mar 29, 2022 | 6.390 | 6.390 | 5.812 | 6.140 | 7,040,426 | -0.04(-0.65%) |
Mar 28, 2022 | 6.200 | 6.510 | 6.000 | 6.180 | 5,382,442 | +0.35(+6.00%) |
Mar 25, 2022 | 6.280 | 6.390 | 5.540 | 5.830 | 8,598,840 | -0.62(-9.61%) |
Mar 24, 2022 | 6.570 | 6.760 | 6.130 | 6.450 | 8,826,559 | -0.07(-1.07%) |
Mar 23, 2022 | 5.650 | 6.900 | 5.580 | 6.520 | 10,185,244 | +0.71(+12.22%) |
Mar 22, 2022 | 5.500 | 6.400 | 5.500 | 5.810 | 9,900,531 | +0.47(+8.80%) |
Mar 21, 2022 | 5.120 | 5.520 | 5.080 | 5.340 | 5,447,759 | +0.09(+1.71%) |
Mar 18, 2022 | 4.880 | 5.800 | 4.800 | 5.250 | 11,868,216 | +0.46(+9.60%) |
Mar 17, 2022 | 4.550 | 4.825 | 4.490 | 4.790 | 4,608,878 | +0.03(+0.63%) |
Mar 16, 2022 | 4.370 | 4.935 | 4.010 | 4.760 | 18,860,230 | +1.30(+37.57%) |
Mar 15, 2022 | 3.440 | 3.500 | 3.160 | 3.460 | 8,129,934 | +0.11(+3.28%) |
Mar 14, 2022 | 3.840 | 3.960 | 3.100 | 3.350 | 12,961,191 | -0.88(-20.80%) |
Mar 11, 2022 | 5.050 | 5.060 | 4.180 | 4.230 | 5,093,074 | -0.78(-15.57%) |
Mar 10, 2022 | 5.100 | 5.280 | 4.880 | 5.010 | 3,131,192 | -0.43(-7.90%) |
Mar 09, 2022 | 5.420 | 5.651 | 5.310 | 5.440 | 4,718,715 | +0.45(+9.02%) |
Mar 08, 2022 | 5.170 | 5.210 | 4.810 | 4.990 | 5,077,314 | -0.20(-3.85%) |
Mar 07, 2022 | 5.160 | 5.470 | 5.100 | 5.190 | 4,577,693 | +0.19(+3.80%) |
Mar 04, 2022 | 5.910 | 6.050 | 4.970 | 5.000 | 8,338,486 | -1.25(-20.00%) |
Mar 03, 2022 | 6.260 | 6.540 | 5.920 | 6.250 | 22,636,940 | +0.84(+15.53%) |
Mar 02, 2022 | 5.340 | 5.540 | 5.250 | 5.410 | 2,493,687 | +0.09(+1.69%) |