Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.400 | 3.500 | 3.250 | 3.270 | 4,555,442 | -0.21(-6.03%) |
May 27, 2022 | 3.500 | 3.540 | 3.430 | 3.480 | 3,081,001 | +0.03(+0.87%) |
May 26, 2022 | 3.390 | 3.485 | 3.365 | 3.450 | 3,197,426 | +0.03(+0.88%) |
May 25, 2022 | 3.360 | 3.420 | 3.310 | 3.420 | 3,786,335 | +0.00(+0.00%) |
May 24, 2022 | 3.410 | 3.470 | 3.345 | 3.420 | 4,909,964 | +0.04(+1.18%) |
May 23, 2022 | 3.500 | 3.505 | 3.330 | 3.380 | 4,313,157 | -0.02(-0.59%) |
May 20, 2022 | 3.420 | 3.430 | 3.300 | 3.400 | 6,350,133 | +0.00(+0.00%) |
May 19, 2022 | 3.190 | 3.475 | 3.170 | 3.400 | 7,780,920 | +0.32(+10.39%) |
May 18, 2022 | 3.150 | 3.210 | 3.060 | 3.080 | 4,680,540 | -0.13(-4.05%) |
May 17, 2022 | 3.160 | 3.245 | 3.114 | 3.210 | 5,828,498 | +0.13(+4.22%) |
May 16, 2022 | 3.050 | 3.090 | 2.990 | 3.080 | 6,056,431 | +0.04(+1.32%) |
May 13, 2022 | 2.760 | 3.070 | 2.740 | 3.040 | 8,579,171 | +0.31(+11.36%) |
May 12, 2022 | 2.840 | 2.940 | 2.660 | 2.730 | 9,469,712 | -0.17(-5.86%) |
May 11, 2022 | 3.000 | 3.120 | 2.860 | 2.900 | 6,684,622 | -0.02(-0.68%) |
May 10, 2022 | 3.090 | 3.125 | 2.855 | 2.920 | 8,762,027 | -0.07(-2.34%) |
May 09, 2022 | 3.180 | 3.225 | 2.990 | 2.990 | 9,568,847 | -0.28(-8.56%) |
May 06, 2022 | 3.320 | 3.370 | 3.260 | 3.270 | 5,315,597 | -0.08(-2.39%) |
May 05, 2022 | 3.680 | 3.705 | 3.310 | 3.350 | 7,358,426 | -0.31(-8.47%) |
May 04, 2022 | 3.550 | 3.670 | 3.470 | 3.660 | 4,946,617 | +0.09(+2.52%) |
May 03, 2022 | 3.410 | 3.600 | 3.410 | 3.570 | 4,064,417 | +0.16(+4.69%) |
May 02, 2022 | 3.380 | 3.425 | 3.265 | 3.410 | 6,250,584 | -0.07(-2.01%) |
Apr 29, 2022 | 3.600 | 3.655 | 3.480 | 3.480 | 4,412,672 | -0.08(-2.25%) |
Apr 28, 2022 | 3.440 | 3.570 | 3.370 | 3.560 | 5,965,928 | +0.19(+5.64%) |
Apr 27, 2022 | 3.470 | 3.500 | 3.362 | 3.370 | 5,259,290 | -0.09(-2.60%) |
Apr 26, 2022 | 3.620 | 3.655 | 3.460 | 3.460 | 4,976,321 | -0.17(-4.68%) |
Apr 25, 2022 | 3.670 | 3.700 | 3.480 | 3.630 | 7,795,081 | -0.16(-4.22%) |
Apr 22, 2022 | 3.920 | 3.960 | 3.755 | 3.790 | 7,294,990 | -0.21(-5.25%) |
Apr 21, 2022 | 4.210 | 4.210 | 3.925 | 4.000 | 6,847,202 | -0.24(-5.66%) |
Apr 20, 2022 | 4.170 | 4.280 | 4.120 | 4.240 | 3,614,386 | +0.02(+0.47%) |
Apr 19, 2022 | 4.300 | 4.330 | 4.180 | 4.220 | 4,741,239 | -0.13(-2.99%) |
Apr 18, 2022 | 4.550 | 4.560 | 4.330 | 4.350 | 6,330,337 | -0.10(-2.25%) |
Apr 14, 2022 | 4.380 | 4.490 | 4.325 | 4.450 | 4,851,329 | +0.05(+1.14%) |
Apr 13, 2022 | 4.270 | 4.460 | 4.270 | 4.400 | 6,584,114 | +0.17(+4.02%) |
Apr 12, 2022 | 4.190 | 4.320 | 4.130 | 4.230 | 6,818,510 | +0.11(+2.67%) |
Apr 11, 2022 | 4.180 | 4.200 | 4.025 | 4.120 | 5,276,332 | +0.03(+0.73%) |
Apr 08, 2022 | 3.900 | 4.110 | 3.870 | 4.090 | 4,807,129 | +0.19(+4.87%) |
Apr 07, 2022 | 3.850 | 3.930 | 3.775 | 3.900 | 4,164,087 | +0.10(+2.63%) |
Apr 06, 2022 | 3.820 | 3.880 | 3.725 | 3.800 | 5,409,954 | -0.01(-0.26%) |
Apr 05, 2022 | 3.980 | 4.090 | 3.800 | 3.810 | 5,967,375 | -0.18(-4.51%) |
Apr 04, 2022 | 3.980 | 4.020 | 3.900 | 3.990 | 5,298,043 | +0.03(+0.76%) |
Apr 01, 2022 | 3.760 | 3.970 | 3.760 | 3.960 | 5,079,075 | +0.15(+3.94%) |
Mar 31, 2022 | 3.850 | 3.940 | 3.800 | 3.810 | 3,766,903 | -0.03(-0.78%) |
Mar 30, 2022 | 3.840 | 3.980 | 3.810 | 3.840 | 4,491,104 | +0.01(+0.26%) |
Mar 29, 2022 | 3.620 | 3.840 | 3.581 | 3.830 | 6,003,310 | +0.13(+3.51%) |
Mar 28, 2022 | 3.750 | 3.815 | 3.680 | 3.700 | 7,451,273 | -0.14(-3.65%) |
Mar 25, 2022 | 3.900 | 3.910 | 3.790 | 3.840 | 8,862,333 | -0.06(-1.54%) |
Mar 24, 2022 | 4.110 | 4.148 | 3.870 | 3.900 | 12,049,743 | -0.27(-6.47%) |
Mar 23, 2022 | 4.180 | 4.210 | 4.080 | 4.170 | 5,072,738 | +0.04(+0.97%) |
Mar 22, 2022 | 4.220 | 4.230 | 4.060 | 4.130 | 5,157,007 | -0.09(-2.13%) |
Mar 21, 2022 | 4.180 | 4.336 | 4.180 | 4.220 | 5,893,463 | +0.04(+0.96%) |
Mar 18, 2022 | 4.150 | 4.230 | 4.050 | 4.180 | 8,378,870 | -0.01(-0.24%) |
Mar 17, 2022 | 4.290 | 4.410 | 4.190 | 4.190 | 7,299,215 | -0.01(-0.24%) |
Mar 16, 2022 | 4.150 | 4.210 | 4.030 | 4.200 | 5,919,576 | +0.05(+1.20%) |
Mar 15, 2022 | 3.840 | 4.200 | 3.815 | 4.150 | 7,194,591 | +0.15(+3.75%) |
Mar 14, 2022 | 4.150 | 4.180 | 3.920 | 4.000 | 7,653,584 | -0.27(-6.32%) |
Mar 11, 2022 | 4.220 | 4.380 | 4.180 | 4.270 | 5,803,845 | -0.11(-2.51%) |
Mar 10, 2022 | 4.300 | 4.440 | 4.280 | 4.380 | 6,935,161 | +0.09(+2.10%) |
Mar 09, 2022 | 4.170 | 4.320 | 4.070 | 4.290 | 8,681,314 | -0.06(-1.38%) |
Mar 08, 2022 | 4.300 | 4.675 | 4.230 | 4.350 | 16,718,869 | +0.19(+4.57%) |
Mar 07, 2022 | 4.100 | 4.270 | 4.015 | 4.160 | 8,132,134 | +0.09(+2.21%) |
Mar 04, 2022 | 4.040 | 4.120 | 3.995 | 4.070 | 5,543,040 | +0.04(+0.99%) |
Mar 03, 2022 | 4.020 | 4.080 | 3.930 | 4.030 | 5,139,904 | +0.04(+1.00%) |
Mar 02, 2022 | 3.990 | 4.020 | 3.885 | 3.990 | 6,039,788 | -0.10(-2.44%) |