Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.310 | 3.310 | 3.040 | 3.100 | 949,560 | -0.10(-3.13%) |
May 27, 2022 | 3.150 | 3.245 | 3.058 | 3.200 | 1,233,532 | +0.05(+1.59%) |
May 26, 2022 | 3.180 | 3.280 | 3.135 | 3.150 | 1,138,301 | -0.02(-0.63%) |
May 25, 2022 | 3.130 | 3.200 | 3.080 | 3.170 | 708,899 | +0.05(+1.60%) |
May 24, 2022 | 3.220 | 3.240 | 3.090 | 3.120 | 905,493 | -0.15(-4.59%) |
May 23, 2022 | 3.320 | 3.400 | 3.250 | 3.270 | 1,075,956 | -0.01(-0.30%) |
May 20, 2022 | 3.450 | 3.530 | 3.148 | 3.280 | 1,854,484 | -0.12(-3.53%) |
May 19, 2022 | 3.240 | 3.450 | 3.219 | 3.400 | 2,468,196 | +0.14(+4.29%) |
May 18, 2022 | 3.410 | 3.510 | 3.200 | 3.260 | 1,860,814 | -0.25(-7.12%) |
May 17, 2022 | 3.370 | 3.520 | 3.335 | 3.510 | 734,036 | +0.23(+7.01%) |
May 16, 2022 | 3.240 | 3.410 | 3.220 | 3.280 | 866,177 | +0.01(+0.31%) |
May 13, 2022 | 3.130 | 3.320 | 3.130 | 3.270 | 1,861,919 | +0.20(+6.51%) |
May 12, 2022 | 2.880 | 3.170 | 2.880 | 3.070 | 2,582,244 | +0.14(+4.78%) |
May 11, 2022 | 3.210 | 3.275 | 2.920 | 2.930 | 2,074,193 | -0.31(-9.57%) |
May 10, 2022 | 3.160 | 3.340 | 3.105 | 3.240 | 1,730,194 | +0.20(+6.58%) |
May 09, 2022 | 3.380 | 3.420 | 2.990 | 3.040 | 3,388,122 | -0.38(-11.11%) |
May 06, 2022 | 3.740 | 3.770 | 3.390 | 3.420 | 1,717,591 | -0.36(-9.52%) |
May 05, 2022 | 3.950 | 3.960 | 3.680 | 3.780 | 1,235,588 | -0.21(-5.26%) |
May 04, 2022 | 3.890 | 4.000 | 3.710 | 3.990 | 1,283,706 | +0.08(+2.05%) |
May 03, 2022 | 3.980 | 4.010 | 3.825 | 3.910 | 1,258,833 | -0.04(-1.01%) |
May 02, 2022 | 3.770 | 3.950 | 3.740 | 3.950 | 1,114,169 | +0.19(+5.05%) |
Apr 29, 2022 | 3.750 | 3.910 | 3.740 | 3.760 | 1,011,931 | -0.04(-1.05%) |
Apr 28, 2022 | 3.810 | 3.830 | 3.620 | 3.800 | 1,488,051 | +0.01(+0.26%) |
Apr 27, 2022 | 3.800 | 3.920 | 3.765 | 3.790 | 1,317,295 | -0.06(-1.56%) |
Apr 26, 2022 | 4.000 | 4.080 | 3.820 | 3.850 | 1,863,962 | -0.21(-5.17%) |
Apr 25, 2022 | 3.970 | 4.060 | 3.810 | 4.060 | 2,448,226 | +0.17(+4.37%) |
Apr 22, 2022 | 3.950 | 3.970 | 3.850 | 3.890 | 1,480,507 | -0.06(-1.52%) |
Apr 21, 2022 | 4.130 | 4.170 | 3.910 | 3.950 | 1,892,330 | -0.16(-3.89%) |
Apr 20, 2022 | 4.160 | 4.210 | 4.075 | 4.110 | 1,561,403 | -0.05(-1.20%) |
Apr 19, 2022 | 4.040 | 4.220 | 3.930 | 4.160 | 2,206,840 | +0.21(+5.32%) |
Apr 18, 2022 | 4.160 | 4.160 | 3.930 | 3.950 | 2,755,554 | -0.24(-5.73%) |
Apr 14, 2022 | 4.350 | 4.350 | 3.990 | 4.190 | 5,923,059 | -0.16(-3.68%) |
Apr 13, 2022 | 4.310 | 4.450 | 4.070 | 4.350 | 11,433,409 | +0.21(+5.07%) |
Apr 12, 2022 | 4.620 | 4.720 | 4.070 | 4.140 | 4,751,272 | -0.41(-9.01%) |
Apr 11, 2022 | 4.890 | 5.100 | 4.540 | 4.550 | 13,044,712 | +0.12(+2.71%) |
Apr 08, 2022 | 4.710 | 4.770 | 4.400 | 4.430 | 1,285,849 | -0.29(-6.14%) |
Apr 07, 2022 | 4.700 | 4.735 | 4.620 | 4.720 | 834,603 | +0.04(+0.85%) |
Apr 06, 2022 | 4.620 | 4.740 | 4.470 | 4.680 | 1,276,211 | -0.01(-0.21%) |
Apr 05, 2022 | 4.850 | 5.015 | 4.660 | 4.690 | 1,948,558 | -0.17(-3.50%) |
Apr 04, 2022 | 4.780 | 5.020 | 4.670 | 4.860 | 3,984,345 | +0.17(+3.62%) |
Apr 01, 2022 | 4.360 | 4.700 | 4.190 | 4.690 | 2,963,084 | +0.32(+7.32%) |
Mar 31, 2022 | 4.420 | 4.555 | 4.260 | 4.370 | 2,329,801 | +0.09(+2.10%) |
Mar 30, 2022 | 4.510 | 4.535 | 4.250 | 4.280 | 945,892 | -0.17(-3.82%) |
Mar 29, 2022 | 4.480 | 4.520 | 4.410 | 4.450 | 2,150,403 | +0.05(+1.14%) |
Mar 28, 2022 | 4.430 | 4.495 | 4.320 | 4.400 | 927,533 | +0.04(+0.92%) |
Mar 25, 2022 | 4.490 | 4.490 | 4.245 | 4.360 | 1,163,278 | -0.07(-1.58%) |
Mar 24, 2022 | 4.390 | 4.490 | 4.365 | 4.430 | 1,086,037 | +0.16(+3.75%) |
Mar 23, 2022 | 4.240 | 4.440 | 4.170 | 4.270 | 682,623 | -0.03(-0.70%) |
Mar 22, 2022 | 4.160 | 4.380 | 4.105 | 4.300 | 986,540 | +0.18(+4.37%) |
Mar 21, 2022 | 4.210 | 4.240 | 4.065 | 4.120 | 729,179 | -0.16(-3.74%) |
Mar 18, 2022 | 4.450 | 4.480 | 4.250 | 4.280 | 1,534,667 | -0.18(-4.04%) |
Mar 17, 2022 | 4.330 | 4.530 | 4.320 | 4.460 | 1,065,577 | +0.08(+1.83%) |
Mar 16, 2022 | 4.390 | 4.430 | 4.265 | 4.380 | 904,924 | +0.07(+1.62%) |
Mar 15, 2022 | 4.210 | 4.320 | 4.150 | 4.310 | 576,869 | +0.10(+2.38%) |
Mar 14, 2022 | 4.480 | 4.480 | 4.150 | 4.210 | 963,118 | -0.26(-5.82%) |
Mar 11, 2022 | 4.560 | 4.650 | 4.465 | 4.470 | 943,502 | -0.05(-1.11%) |
Mar 10, 2022 | 4.460 | 4.540 | 4.395 | 4.520 | 546,719 | -0.02(-0.44%) |
Mar 09, 2022 | 4.280 | 4.590 | 4.280 | 4.540 | 1,232,973 | +0.37(+8.87%) |
Mar 08, 2022 | 4.090 | 4.310 | 4.035 | 4.170 | 809,888 | +0.06(+1.46%) |
Mar 07, 2022 | 4.100 | 4.220 | 4.070 | 4.110 | 834,301 | +0.02(+0.49%) |
Mar 04, 2022 | 4.160 | 4.280 | 4.060 | 4.090 | 463,078 | -0.15(-3.54%) |
Mar 03, 2022 | 4.480 | 4.510 | 4.200 | 4.240 | 804,189 | -0.24(-5.36%) |
Mar 02, 2022 | 4.400 | 4.520 | 4.360 | 4.480 | 617,050 | +0.09(+2.05%) |