Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.820 | 3.880 | 3.590 | 3.780 | 6,175,891 | -0.08(-2.07%) |
May 27, 2022 | 3.510 | 3.890 | 3.495 | 3.860 | 2,455,776 | +0.38(+10.92%) |
May 26, 2022 | 3.260 | 3.505 | 3.260 | 3.480 | 3,930,608 | +0.22(+6.75%) |
May 25, 2022 | 3.050 | 3.280 | 3.030 | 3.260 | 1,799,116 | +0.16(+5.16%) |
May 24, 2022 | 3.140 | 3.170 | 2.980 | 3.100 | 2,026,010 | -0.09(-2.82%) |
May 23, 2022 | 3.040 | 3.195 | 2.970 | 3.190 | 2,115,660 | +0.14(+4.59%) |
May 20, 2022 | 3.060 | 3.090 | 2.870 | 3.050 | 1,914,920 | +0.03(+0.99%) |
May 19, 2022 | 3.020 | 3.190 | 2.980 | 3.020 | 2,198,544 | +0.01(+0.33%) |
May 18, 2022 | 3.090 | 3.200 | 2.970 | 3.010 | 1,581,559 | -0.14(-4.44%) |
May 17, 2022 | 3.140 | 3.220 | 2.990 | 3.150 | 2,312,254 | +0.06(+1.94%) |
May 16, 2022 | 3.180 | 3.300 | 3.070 | 3.090 | 1,834,506 | -0.12(-3.74%) |
May 13, 2022 | 2.910 | 3.280 | 2.910 | 3.210 | 3,813,004 | +0.36(+12.63%) |
May 12, 2022 | 2.560 | 2.910 | 2.560 | 2.850 | 3,917,812 | +0.24(+9.20%) |
May 11, 2022 | 2.580 | 2.720 | 2.520 | 2.610 | 2,616,472 | -0.02(-0.76%) |
May 10, 2022 | 2.700 | 3.010 | 2.600 | 2.630 | 3,393,173 | -0.10(-3.66%) |
May 09, 2022 | 2.840 | 2.895 | 2.680 | 2.730 | 3,708,307 | -0.22(-7.46%) |
May 06, 2022 | 3.080 | 3.110 | 2.880 | 2.950 | 2,240,111 | -0.21(-6.65%) |
May 05, 2022 | 3.330 | 3.340 | 3.120 | 3.160 | 1,911,176 | -0.29(-8.41%) |
May 04, 2022 | 3.320 | 3.450 | 3.125 | 3.450 | 2,031,629 | +0.15(+4.55%) |
May 03, 2022 | 3.290 | 3.380 | 3.240 | 3.300 | 2,844,958 | +0.00(+0.00%) |
May 02, 2022 | 3.100 | 3.365 | 3.080 | 3.300 | 2,339,754 | +0.17(+5.43%) |
Apr 29, 2022 | 3.090 | 3.220 | 3.010 | 3.130 | 3,620,166 | -0.01(-0.32%) |
Apr 28, 2022 | 3.260 | 3.270 | 2.830 | 3.140 | 6,350,806 | -0.29(-8.45%) |
Apr 27, 2022 | 3.420 | 3.550 | 3.350 | 3.430 | 1,521,171 | -0.04(-1.15%) |
Apr 26, 2022 | 3.500 | 3.540 | 3.420 | 3.470 | 1,725,199 | -0.09(-2.53%) |
Apr 25, 2022 | 3.380 | 3.580 | 3.325 | 3.560 | 1,890,974 | +0.22(+6.59%) |
Apr 22, 2022 | 3.420 | 3.470 | 3.263 | 3.340 | 1,346,658 | -0.08(-2.34%) |
Apr 21, 2022 | 3.750 | 3.820 | 3.400 | 3.420 | 1,706,465 | -0.27(-7.32%) |
Apr 20, 2022 | 3.750 | 3.760 | 3.580 | 3.690 | 1,320,187 | -0.04(-1.07%) |
Apr 19, 2022 | 3.550 | 3.795 | 3.548 | 3.730 | 1,348,159 | +0.18(+5.07%) |
Apr 18, 2022 | 3.800 | 3.800 | 3.490 | 3.550 | 1,990,490 | -0.22(-5.84%) |
Apr 14, 2022 | 3.990 | 4.000 | 3.770 | 3.770 | 1,812,993 | -0.16(-4.07%) |
Apr 13, 2022 | 3.780 | 3.940 | 3.730 | 3.930 | 1,270,792 | +0.15(+3.97%) |
Apr 12, 2022 | 3.820 | 4.045 | 3.730 | 3.780 | 1,355,458 | +0.02(+0.53%) |
Apr 11, 2022 | 3.800 | 3.870 | 3.670 | 3.760 | 1,394,429 | -0.11(-2.84%) |
Apr 08, 2022 | 4.090 | 4.120 | 3.840 | 3.870 | 1,931,791 | -0.26(-6.30%) |
Apr 07, 2022 | 4.210 | 4.285 | 4.000 | 4.130 | 1,706,295 | -0.06(-1.43%) |
Apr 06, 2022 | 4.080 | 4.230 | 3.925 | 4.190 | 2,873,616 | +0.00(+0.00%) |
Apr 05, 2022 | 4.460 | 4.460 | 4.155 | 4.190 | 2,353,906 | -0.27(-6.05%) |
Apr 04, 2022 | 4.340 | 4.495 | 4.320 | 4.460 | 2,371,835 | +0.11(+2.53%) |
Apr 01, 2022 | 4.190 | 4.360 | 4.190 | 4.350 | 2,117,339 | +0.14(+3.33%) |
Mar 31, 2022 | 4.200 | 4.260 | 4.090 | 4.210 | 2,690,373 | -0.03(-0.71%) |
Mar 30, 2022 | 4.120 | 4.415 | 4.070 | 4.240 | 3,104,631 | +0.05(+1.19%) |
Mar 29, 2022 | 3.850 | 4.240 | 3.770 | 4.190 | 3,889,240 | +0.46(+12.33%) |
Mar 28, 2022 | 3.620 | 3.780 | 3.530 | 3.730 | 3,666,779 | +0.17(+4.78%) |
Mar 25, 2022 | 3.700 | 3.710 | 3.535 | 3.560 | 7,345,600 | -0.13(-3.52%) |
Mar 24, 2022 | 4.020 | 4.020 | 3.680 | 3.690 | 5,247,557 | -0.24(-6.11%) |
Mar 23, 2022 | 3.910 | 4.010 | 3.835 | 3.930 | 3,481,073 | -0.03(-0.76%) |
Mar 22, 2022 | 3.800 | 4.040 | 3.780 | 3.960 | 1,938,114 | +0.14(+3.66%) |
Mar 21, 2022 | 3.870 | 3.870 | 3.650 | 3.820 | 3,147,090 | -0.14(-3.54%) |
Mar 18, 2022 | 3.790 | 4.000 | 3.733 | 3.960 | 4,173,003 | +0.12(+3.13%) |
Mar 17, 2022 | 3.530 | 3.840 | 3.465 | 3.840 | 3,336,052 | +0.24(+6.67%) |
Mar 16, 2022 | 3.350 | 3.610 | 3.310 | 3.600 | 3,051,471 | +0.31(+9.42%) |
Mar 15, 2022 | 3.100 | 3.310 | 3.045 | 3.290 | 3,633,267 | +0.23(+7.52%) |
Mar 14, 2022 | 3.260 | 3.300 | 3.020 | 3.060 | 3,346,698 | -0.21(-6.42%) |
Mar 11, 2022 | 3.550 | 3.550 | 3.200 | 3.270 | 2,741,313 | -0.26(-7.37%) |
Mar 10, 2022 | 3.730 | 3.450 | 3.530 | 1,595,863 | -0.29(-7.59%) | |
Mar 09, 2022 | 3.690 | 3.990 | 3.680 | 3.820 | 2,878,669 | +0.18(+4.95%) |
Mar 08, 2022 | 3.610 | 3.770 | 3.450 | 3.640 | 3,648,528 | -0.02(-0.55%) |
Mar 07, 2022 | 3.670 | 3.790 | 3.605 | 3.660 | 2,982,364 | -0.02(-0.54%) |
Mar 04, 2022 | 3.770 | 3.815 | 3.510 | 3.680 | 2,860,632 | -0.10(-2.65%) |
Mar 03, 2022 | 3.860 | 3.870 | 3.720 | 3.780 | 2,001,187 | -0.07(-1.82%) |
Mar 02, 2022 | 3.910 | 3.940 | 3.670 | 3.850 | 3,110,034 | -0.06(-1.53%) |