Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.730 | 3.783 | 3.704 | 3.722 | 33,249,940 | -0.04(-0.93%) |
May 27, 2022 | 3.695 | 3.774 | 3.682 | 3.757 | 37,936,396 | +0.06(+1.66%) |
May 26, 2022 | 3.608 | 3.718 | 3.603 | 3.695 | 35,651,400 | +0.07(+1.93%) |
May 25, 2022 | 3.608 | 3.660 | 3.586 | 3.625 | 30,782,002 | -0.04(-1.19%) |
May 24, 2022 | 3.634 | 3.678 | 3.551 | 3.669 | 54,138,328 | +0.06(+1.70%) |
May 23, 2022 | 3.573 | 3.625 | 3.547 | 3.608 | 39,983,868 | +0.11(+3.26%) |
May 20, 2022 | 3.450 | 3.538 | 3.450 | 3.494 | 56,078,492 | +0.09(+2.57%) |
May 19, 2022 | 3.424 | 3.456 | 3.371 | 3.406 | 52,702,436 | +0.02(+0.52%) |
May 18, 2022 | 3.433 | 3.459 | 3.371 | 3.389 | 40,929,880 | -0.07(-2.03%) |
May 17, 2022 | 3.468 | 3.494 | 3.415 | 3.459 | 37,760,456 | +0.10(+2.86%) |
May 16, 2022 | 3.310 | 3.363 | 3.288 | 3.363 | 36,348,268 | +0.05(+1.59%) |
May 13, 2022 | 3.214 | 3.323 | 3.205 | 3.310 | 42,824,592 | +0.10(+3.00%) |
May 12, 2022 | 3.152 | 3.239 | 3.144 | 3.214 | 39,103,036 | +0.04(+1.38%) |
May 11, 2022 | 3.205 | 3.229 | 3.161 | 3.170 | 35,430,556 | +0.03(+0.84%) |
May 10, 2022 | 3.117 | 3.161 | 3.096 | 3.144 | 44,783,480 | +0.08(+2.57%) |
May 09, 2022 | 3.047 | 3.144 | 3.004 | 3.065 | 62,951,864 | -0.04(-1.41%) |
May 06, 2022 | 3.065 | 3.179 | 2.986 | 3.109 | 44,235,992 | +0.05(+1.72%) |
May 05, 2022 | 3.100 | 3.117 | 3.012 | 3.056 | 41,243,704 | -0.16(-4.90%) |
May 04, 2022 | 3.091 | 3.249 | 3.069 | 3.214 | 41,799,852 | +0.06(+1.94%) |
May 03, 2022 | 3.109 | 3.161 | 3.065 | 3.152 | 45,477,132 | +0.11(+3.57%) |
May 02, 2022 | 3.114 | 3.131 | 3.018 | 3.044 | 41,566,224 | -0.10(-3.33%) |
Apr 29, 2022 | 3.289 | 3.306 | 3.140 | 3.149 | 46,725,352 | -0.03(-1.10%) |
Apr 28, 2022 | 3.149 | 3.201 | 3.101 | 3.184 | 44,266,568 | -0.01(-0.27%) |
Apr 27, 2022 | 3.184 | 3.219 | 3.131 | 3.193 | 58,499,492 | +0.02(+0.55%) |
Apr 26, 2022 | 3.245 | 3.245 | 3.149 | 3.175 | 47,209,032 | -0.20(-5.96%) |
Apr 25, 2022 | 3.403 | 3.429 | 3.298 | 3.376 | 48,243,832 | -0.06(-1.78%) |
Apr 22, 2022 | 3.516 | 3.525 | 3.420 | 3.438 | 32,361,360 | -0.07(-1.99%) |
Apr 21, 2022 | 3.656 | 3.656 | 3.503 | 3.507 | 22,638,828 | -0.14(-3.84%) |
Apr 20, 2022 | 3.621 | 3.665 | 3.604 | 3.647 | 22,233,818 | +0.01(+0.24%) |
Apr 19, 2022 | 3.656 | 3.709 | 3.298 | 3.639 | 30,532,294 | -0.39(-9.76%) |
Apr 18, 2022 | 3.997 | 4.067 | 3.971 | 4.032 | 39,843,928 | +0.10(+2.44%) |
Apr 14, 2022 | 3.945 | 3.968 | 3.892 | 3.936 | 34,858,600 | -0.04(-1.10%) |
Apr 13, 2022 | 3.945 | 3.997 | 3.910 | 3.980 | 37,137,404 | +0.04(+1.11%) |
Apr 12, 2022 | 4.024 | 4.041 | 3.927 | 3.936 | 33,328,958 | -0.02(-0.44%) |
Apr 11, 2022 | 3.945 | 4.006 | 3.927 | 3.954 | 37,495,212 | +0.03(+0.67%) |
Apr 08, 2022 | 3.892 | 3.954 | 3.831 | 3.927 | 45,772,708 | +0.04(+1.13%) |
Apr 07, 2022 | 3.849 | 3.901 | 3.796 | 3.884 | 48,269,848 | -0.01(-0.22%) |
Apr 06, 2022 | 3.884 | 3.927 | 3.840 | 3.892 | 51,228,108 | -0.06(-1.55%) |
Apr 05, 2022 | 4.032 | 4.059 | 3.927 | 3.954 | 51,773,172 | -0.16(-3.83%) |
Apr 04, 2022 | 4.094 | 4.128 | 4.045 | 4.111 | 37,504,940 | +0.03(+0.72%) |
Apr 01, 2022 | 4.116 | 4.121 | 4.042 | 4.081 | 34,534,620 | +0.03(+0.65%) |
Mar 31, 2022 | 4.081 | 4.125 | 4.038 | 4.055 | 28,518,984 | -0.02(-0.43%) |
Mar 30, 2022 | 4.081 | 4.108 | 4.020 | 4.073 | 31,130,890 | -0.03(-0.85%) |
Mar 29, 2022 | 4.099 | 4.140 | 4.073 | 4.108 | 47,367,568 | +0.08(+1.95%) |
Mar 28, 2022 | 4.038 | 4.046 | 3.959 | 4.029 | 34,843,132 | -0.03(-0.65%) |
Mar 25, 2022 | 3.977 | 4.081 | 3.968 | 4.055 | 59,005,536 | +0.10(+2.65%) |
Mar 24, 2022 | 3.924 | 4.038 | 3.911 | 3.950 | 45,407,144 | +0.07(+1.80%) |
Mar 23, 2022 | 3.845 | 3.907 | 3.819 | 3.880 | 35,815,316 | +0.03(+0.68%) |
Mar 22, 2022 | 3.845 | 3.889 | 3.819 | 3.854 | 36,133,264 | +0.08(+2.08%) |
Mar 21, 2022 | 3.706 | 3.776 | 3.679 | 3.776 | 42,716,832 | +0.12(+3.35%) |
Mar 18, 2022 | 3.610 | 3.662 | 3.592 | 3.653 | 55,124,484 | +0.03(+0.72%) |
Mar 17, 2022 | 3.592 | 3.649 | 3.531 | 3.627 | 44,258,964 | +0.04(+1.22%) |
Mar 16, 2022 | 3.505 | 3.583 | 3.489 | 3.583 | 49,041,868 | +0.11(+3.27%) |
Mar 15, 2022 | 3.487 | 3.540 | 3.435 | 3.470 | 49,455,612 | -0.04(-1.24%) |
Mar 14, 2022 | 3.601 | 3.644 | 3.513 | 3.513 | 44,944,620 | -0.01(-0.25%) |
Mar 11, 2022 | 3.601 | 3.618 | 3.513 | 3.522 | 41,899,996 | -0.06(-1.71%) |
Mar 10, 2022 | 3.487 | 3.583 | 3.583 | 38,794,020 | -0.01(-0.24%) | |
Mar 09, 2022 | 3.522 | 3.635 | 3.522 | 3.592 | 45,507,036 | +0.22(+6.48%) |
Mar 08, 2022 | 3.304 | 3.426 | 3.273 | 3.374 | 53,549,192 | +0.11(+3.49%) |
Mar 07, 2022 | 3.382 | 3.400 | 3.260 | 3.260 | 42,693,360 | -0.13(-3.87%) |
Mar 04, 2022 | 3.417 | 3.426 | 3.339 | 3.391 | 45,313,628 | -0.14(-3.96%) |
Mar 03, 2022 | 3.540 | 3.548 | 3.487 | 3.531 | 35,432,592 | +0.13(+3.70%) |
Mar 02, 2022 | 3.353 | 3.422 | 3.326 | 3.405 | 38,322,888 | +0.06(+1.83%) |