Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.930 | 4.020 | 3.761 | 3.820 | 21,583,864 | -0.06(-1.55%) |
May 27, 2022 | 3.810 | 3.910 | 3.720 | 3.880 | 14,735,361 | +0.13(+3.47%) |
May 26, 2022 | 3.560 | 3.810 | 3.540 | 3.750 | 19,559,758 | +0.17(+4.75%) |
May 25, 2022 | 3.340 | 3.585 | 3.330 | 3.580 | 18,209,978 | +0.20(+5.92%) |
May 24, 2022 | 3.530 | 3.540 | 3.310 | 3.380 | 15,077,178 | -0.23(-6.37%) |
May 23, 2022 | 3.400 | 3.620 | 3.285 | 3.610 | 16,645,698 | +0.24(+7.12%) |
May 20, 2022 | 3.480 | 3.550 | 3.190 | 3.370 | 11,408,538 | -0.05(-1.46%) |
May 19, 2022 | 3.330 | 3.520 | 3.250 | 3.420 | 10,590,443 | +0.06(+1.79%) |
May 18, 2022 | 3.680 | 3.760 | 3.300 | 3.360 | 12,811,419 | -0.37(-9.92%) |
May 17, 2022 | 3.700 | 3.790 | 3.510 | 3.730 | 20,629,260 | +0.29(+8.43%) |
May 16, 2022 | 3.480 | 3.520 | 3.340 | 3.440 | 16,173,711 | +0.00(+0.00%) |
May 13, 2022 | 3.200 | 3.595 | 3.190 | 3.440 | 22,773,224 | +0.36(+11.69%) |
May 12, 2022 | 3.050 | 3.270 | 2.950 | 3.080 | 20,604,146 | -0.13(-4.05%) |
May 11, 2022 | 3.600 | 3.620 | 3.190 | 3.210 | 15,865,405 | -0.17(-5.03%) |
May 10, 2022 | 3.590 | 3.660 | 3.250 | 3.380 | 13,859,613 | -0.10(-2.87%) |
May 09, 2022 | 3.930 | 3.950 | 3.410 | 3.480 | 16,445,563 | -0.65(-15.74%) |
May 06, 2022 | 4.240 | 4.275 | 3.990 | 4.130 | 11,587,463 | -0.13(-3.05%) |
May 05, 2022 | 4.800 | 4.910 | 4.170 | 4.260 | 15,735,790 | -0.51(-10.69%) |
May 04, 2022 | 4.580 | 4.800 | 4.300 | 4.770 | 14,437,543 | +0.20(+4.38%) |
May 03, 2022 | 4.180 | 4.640 | 4.165 | 4.570 | 11,217,082 | +0.35(+8.29%) |
May 02, 2022 | 4.190 | 4.240 | 4.025 | 4.220 | 13,831,177 | -0.03(-0.71%) |
Apr 29, 2022 | 4.400 | 4.690 | 4.230 | 4.250 | 14,565,498 | -0.19(-4.28%) |
Apr 28, 2022 | 4.300 | 4.525 | 4.080 | 4.440 | 17,859,108 | +0.14(+3.26%) |
Apr 27, 2022 | 4.450 | 4.580 | 4.270 | 4.300 | 15,173,276 | -0.11(-2.49%) |
Apr 26, 2022 | 4.640 | 4.690 | 4.395 | 4.410 | 13,854,475 | -0.19(-4.13%) |
Apr 25, 2022 | 4.330 | 4.640 | 4.263 | 4.600 | 12,181,790 | +0.07(+1.55%) |
Apr 22, 2022 | 5.110 | 5.245 | 4.460 | 4.530 | 20,469,776 | -0.60(-11.70%) |
Apr 21, 2022 | 5.980 | 6.000 | 5.060 | 5.130 | 20,732,922 | -0.98(-16.04%) |
Apr 20, 2022 | 5.850 | 6.140 | 5.560 | 6.110 | 18,313,016 | +0.41(+7.19%) |
Apr 19, 2022 | 5.790 | 5.820 | 5.520 | 5.700 | 11,825,246 | -0.04(-0.70%) |
Apr 18, 2022 | 6.450 | 6.470 | 5.710 | 5.740 | 16,218,008 | -0.66(-10.31%) |
Apr 14, 2022 | 6.510 | 6.520 | 6.140 | 6.400 | 18,493,796 | -0.14(-2.14%) |
Apr 13, 2022 | 5.890 | 6.600 | 5.770 | 6.540 | 25,140,292 | +0.79(+13.74%) |
Apr 12, 2022 | 5.700 | 5.980 | 5.560 | 5.750 | 16,084,793 | +0.12(+2.13%) |
Apr 11, 2022 | 5.360 | 5.650 | 5.220 | 5.630 | 14,447,673 | +0.13(+2.36%) |
Apr 08, 2022 | 5.550 | 5.889 | 5.340 | 5.500 | 18,550,826 | -0.02(-0.36%) |
Apr 07, 2022 | 4.770 | 5.549 | 4.750 | 5.520 | 32,175,536 | +0.71(+14.76%) |
Apr 06, 2022 | 4.750 | 4.880 | 4.570 | 4.810 | 16,256,679 | +0.08(+1.69%) |
Apr 05, 2022 | 4.760 | 5.310 | 4.700 | 4.730 | 20,282,980 | +0.04(+0.85%) |
Apr 04, 2022 | 4.810 | 4.945 | 4.600 | 4.690 | 8,777,435 | +0.01(+0.21%) |
Apr 01, 2022 | 4.710 | 4.810 | 4.560 | 4.680 | 9,431,979 | +0.09(+1.96%) |
Mar 31, 2022 | 4.670 | 4.979 | 4.555 | 4.590 | 12,027,315 | -0.05(-1.08%) |
Mar 30, 2022 | 4.600 | 4.960 | 4.570 | 4.640 | 11,233,270 | +0.10(+2.20%) |
Mar 29, 2022 | 4.550 | 4.755 | 4.320 | 4.540 | 11,783,486 | -0.19(-4.02%) |
Mar 28, 2022 | 4.760 | 4.835 | 4.550 | 4.730 | 11,382,117 | -0.15(-3.07%) |
Mar 25, 2022 | 5.050 | 5.050 | 4.790 | 4.880 | 10,447,397 | -0.20(-3.94%) |
Mar 24, 2022 | 5.050 | 5.125 | 4.760 | 5.080 | 13,626,906 | +0.02(+0.40%) |
Mar 23, 2022 | 5.060 | 5.350 | 5.020 | 5.060 | 14,873,227 | -0.01(-0.20%) |
Mar 22, 2022 | 5.050 | 5.190 | 4.850 | 5.070 | 14,755,475 | +0.03(+0.60%) |
Mar 21, 2022 | 4.700 | 5.250 | 4.690 | 5.040 | 21,516,692 | +0.46(+10.04%) |
Mar 18, 2022 | 4.630 | 4.700 | 4.440 | 4.580 | 16,724,328 | -0.04(-0.87%) |
Mar 17, 2022 | 4.000 | 4.700 | 3.980 | 4.620 | 18,792,904 | +0.68(+17.26%) |
Mar 16, 2022 | 4.130 | 4.205 | 3.780 | 3.940 | 13,735,754 | -0.02(-0.51%) |
Mar 15, 2022 | 3.980 | 4.125 | 3.700 | 3.960 | 16,052,224 | -0.14(-3.41%) |
Mar 14, 2022 | 4.780 | 4.805 | 4.040 | 4.100 | 20,076,906 | -0.86(-17.34%) |
Mar 11, 2022 | 5.070 | 5.280 | 4.860 | 4.960 | 20,621,312 | -0.25(-4.80%) |
Mar 10, 2022 | 5.090 | 4.915 | 5.210 | 25,085,716 | +0.13(+2.56%) | |
Mar 09, 2022 | 4.470 | 5.240 | 4.360 | 5.080 | 23,410,036 | +0.36(+7.63%) |
Mar 08, 2022 | 4.600 | 4.900 | 4.350 | 4.720 | 22,046,596 | +0.14(+3.06%) |
Mar 07, 2022 | 3.940 | 4.580 | 3.930 | 4.580 | 22,084,188 | +0.72(+18.65%) |
Mar 04, 2022 | 3.890 | 4.075 | 3.540 | 3.860 | 17,736,804 | -0.35(-8.31%) |
Mar 03, 2022 | 4.230 | 4.240 | 3.950 | 4.210 | 14,628,483 | +0.01(+0.24%) |
Mar 02, 2022 | 4.080 | 4.270 | 4.015 | 4.200 | 14,026,795 | +0.13(+3.19%) |