Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.840 | 3.910 | 3.630 | 3.660 | 4,309,817 | -0.18(-4.69%) |
May 27, 2022 | 3.660 | 3.850 | 3.560 | 3.840 | 3,169,812 | +0.16(+4.35%) |
May 26, 2022 | 3.480 | 3.760 | 3.451 | 3.680 | 4,417,886 | +0.21(+6.05%) |
May 25, 2022 | 3.530 | 3.630 | 3.360 | 3.470 | 3,257,168 | -0.07(-1.98%) |
May 24, 2022 | 3.520 | 3.610 | 3.400 | 3.540 | 3,378,163 | -0.03(-0.84%) |
May 23, 2022 | 3.640 | 3.710 | 3.495 | 3.570 | 4,688,241 | -0.01(-0.28%) |
May 20, 2022 | 3.620 | 3.755 | 3.370 | 3.580 | 5,190,684 | +0.05(+1.42%) |
May 19, 2022 | 3.450 | 3.590 | 3.385 | 3.530 | 7,340,662 | +0.02(+0.71%) |
May 18, 2022 | 3.830 | 3.900 | 3.490 | 3.505 | 4,591,479 | -0.45(-11.27%) |
May 17, 2022 | 3.960 | 3.998 | 3.850 | 3.950 | 6,443,500 | +0.13(+3.40%) |
May 16, 2022 | 3.850 | 3.945 | 3.725 | 3.820 | 4,197,224 | -0.01(-0.26%) |
May 13, 2022 | 3.920 | 4.000 | 3.775 | 3.830 | 7,353,726 | -0.01(-0.26%) |
May 12, 2022 | 3.490 | 3.860 | 3.460 | 3.840 | 5,028,378 | +0.30(+8.47%) |
May 11, 2022 | 3.930 | 4.000 | 3.515 | 3.540 | 7,489,156 | -0.43(-10.83%) |
May 10, 2022 | 4.070 | 4.380 | 3.820 | 3.970 | 8,206,680 | -0.02(-0.50%) |
May 09, 2022 | 4.510 | 4.540 | 3.870 | 3.990 | 5,049,810 | -0.64(-13.82%) |
May 06, 2022 | 4.510 | 4.740 | 4.330 | 4.630 | 4,218,883 | -0.22(-4.54%) |
May 05, 2022 | 5.060 | 5.090 | 4.770 | 4.850 | 2,913,825 | -0.31(-6.01%) |
May 04, 2022 | 5.060 | 5.185 | 4.790 | 5.160 | 2,808,218 | +0.11(+2.18%) |
May 03, 2022 | 5.060 | 5.190 | 4.901 | 5.050 | 3,027,451 | -0.03(-0.59%) |
May 02, 2022 | 4.830 | 5.095 | 4.830 | 5.080 | 2,604,685 | +0.25(+5.18%) |
Apr 29, 2022 | 4.890 | 5.080 | 4.820 | 4.830 | 2,037,414 | -0.06(-1.23%) |
Apr 28, 2022 | 4.850 | 4.890 | 4.550 | 4.890 | 2,050,258 | +0.08(+1.66%) |
Apr 27, 2022 | 4.870 | 4.980 | 4.740 | 4.810 | 3,295,587 | -0.06(-1.23%) |
Apr 26, 2022 | 5.140 | 5.200 | 4.830 | 4.870 | 3,803,030 | -0.31(-5.98%) |
Apr 25, 2022 | 5.000 | 5.185 | 4.970 | 5.180 | 2,002,893 | +0.17(+3.39%) |
Apr 22, 2022 | 5.040 | 5.170 | 4.960 | 5.010 | 2,854,490 | -0.03(-0.60%) |
Apr 21, 2022 | 5.240 | 5.240 | 4.965 | 5.040 | 3,172,107 | -0.12(-2.33%) |
Apr 20, 2022 | 5.240 | 5.255 | 5.040 | 5.160 | 1,433,757 | -0.05(-0.96%) |
Apr 19, 2022 | 5.040 | 5.250 | 4.990 | 5.210 | 1,512,429 | +0.19(+3.78%) |
Apr 18, 2022 | 5.350 | 5.350 | 4.990 | 5.020 | 2,244,590 | -0.33(-6.17%) |
Apr 14, 2022 | 5.440 | 5.460 | 5.325 | 5.350 | 1,616,309 | -0.10(-1.83%) |
Apr 13, 2022 | 5.270 | 5.490 | 5.263 | 5.450 | 1,876,262 | +0.21(+4.01%) |
Apr 12, 2022 | 5.330 | 5.470 | 5.180 | 5.240 | 1,666,739 | -0.03(-0.57%) |
Apr 11, 2022 | 5.490 | 5.500 | 5.270 | 5.270 | 2,033,651 | -0.26(-4.70%) |
Apr 08, 2022 | 5.730 | 5.800 | 5.500 | 5.530 | 1,860,187 | -0.23(-3.99%) |
Apr 07, 2022 | 5.570 | 5.880 | 5.480 | 5.760 | 3,718,065 | +0.16(+2.86%) |
Apr 06, 2022 | 5.410 | 5.630 | 5.410 | 5.600 | 4,840,597 | +0.06(+1.08%) |
Apr 05, 2022 | 5.420 | 5.675 | 5.380 | 5.540 | 5,447,179 | +0.08(+1.47%) |
Apr 04, 2022 | 5.140 | 5.480 | 5.080 | 5.460 | 5,814,239 | +0.40(+7.91%) |
Apr 01, 2022 | 4.760 | 5.090 | 4.760 | 5.060 | 4,321,987 | +0.30(+6.30%) |
Mar 31, 2022 | 4.780 | 4.910 | 4.705 | 4.760 | 2,744,465 | +0.01(+0.21%) |
Mar 30, 2022 | 4.820 | 4.980 | 4.670 | 4.750 | 3,523,239 | -0.11(-2.26%) |
Mar 29, 2022 | 4.400 | 4.940 | 4.400 | 4.860 | 5,362,185 | +0.51(+11.72%) |
Mar 28, 2022 | 4.290 | 4.440 | 4.230 | 4.350 | 2,977,513 | +0.09(+2.11%) |
Mar 25, 2022 | 4.350 | 4.395 | 4.230 | 4.260 | 2,684,435 | -0.12(-2.74%) |
Mar 24, 2022 | 4.440 | 4.530 | 4.360 | 4.380 | 2,580,956 | -0.04(-0.90%) |
Mar 23, 2022 | 4.300 | 4.600 | 4.260 | 4.420 | 4,972,466 | +0.06(+1.38%) |
Mar 22, 2022 | 4.350 | 4.450 | 4.172 | 4.360 | 8,781,925 | +0.06(+1.40%) |
Mar 21, 2022 | 4.260 | 4.370 | 3.830 | 4.300 | 18,460,496 | -0.96(-18.25%) |
Mar 18, 2022 | 5.230 | 5.365 | 5.120 | 5.260 | 17,099,164 | +0.00(+0.00%) |
Mar 17, 2022 | 5.080 | 5.345 | 5.010 | 5.260 | 3,535,737 | +0.16(+3.14%) |
Mar 16, 2022 | 5.040 | 5.140 | 4.920 | 5.100 | 3,920,814 | +0.14(+2.82%) |
Mar 15, 2022 | 4.820 | 4.970 | 4.680 | 4.960 | 5,243,859 | +0.12(+2.48%) |
Mar 14, 2022 | 5.310 | 5.325 | 4.810 | 4.840 | 5,243,885 | -0.49(-9.19%) |
Mar 11, 2022 | 5.580 | 5.640 | 5.310 | 5.330 | 2,441,044 | -0.15(-2.74%) |
Mar 10, 2022 | 5.490 | 5.730 | 5.325 | 5.480 | 1,969,231 | -0.14(-2.49%) |
Mar 09, 2022 | 5.500 | 5.720 | 5.460 | 5.620 | 2,470,339 | +0.24(+4.46%) |
Mar 08, 2022 | 5.260 | 5.615 | 5.170 | 5.380 | 2,240,698 | +0.13(+2.48%) |
Mar 07, 2022 | 5.210 | 5.390 | 5.190 | 5.250 | 1,817,088 | +0.06(+1.16%) |
Mar 04, 2022 | 5.390 | 5.510 | 5.150 | 5.190 | 1,669,934 | -0.28(-5.12%) |
Mar 03, 2022 | 5.670 | 5.740 | 5.380 | 5.470 | 2,634,102 | -0.17(-3.01%) |
Mar 02, 2022 | 5.620 | 5.665 | 5.520 | 5.640 | 2,031,264 | +0.07(+1.26%) |