Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.940 | 3.010 | 2.850 | 2.890 | 5,080,560 | -0.05(-1.70%) |
May 27, 2022 | 2.940 | 3.000 | 2.825 | 2.940 | 6,989,144 | +0.00(+0.00%) |
May 26, 2022 | 2.740 | 2.955 | 2.660 | 2.940 | 10,428,934 | +0.21(+7.69%) |
May 25, 2022 | 2.500 | 2.735 | 2.480 | 2.730 | 7,264,371 | +0.21(+8.33%) |
May 24, 2022 | 2.700 | 2.700 | 2.470 | 2.520 | 6,205,412 | -0.21(-7.69%) |
May 23, 2022 | 2.850 | 2.850 | 2.610 | 2.730 | 3,608,123 | -0.07(-2.50%) |
May 20, 2022 | 2.980 | 3.050 | 2.735 | 2.800 | 5,421,918 | -0.13(-4.44%) |
May 19, 2022 | 2.840 | 2.950 | 2.760 | 2.930 | 8,056,646 | +0.17(+6.16%) |
May 18, 2022 | 2.750 | 2.900 | 2.670 | 2.760 | 6,675,178 | -0.04(-1.43%) |
May 17, 2022 | 2.840 | 2.865 | 2.680 | 2.800 | 13,390,139 | +0.08(+2.94%) |
May 16, 2022 | 2.800 | 2.860 | 2.700 | 2.720 | 10,555,474 | -0.08(-2.86%) |
May 13, 2022 | 2.700 | 2.870 | 2.650 | 2.800 | 18,022,888 | +0.19(+7.28%) |
May 12, 2022 | 2.770 | 3.060 | 2.400 | 2.610 | 24,545,188 | -0.56(-17.67%) |
May 11, 2022 | 3.300 | 3.480 | 3.140 | 3.170 | 13,198,425 | -0.17(-5.09%) |
May 10, 2022 | 3.760 | 3.760 | 3.295 | 3.340 | 9,787,256 | -0.31(-8.49%) |
May 09, 2022 | 3.640 | 3.721 | 3.510 | 3.650 | 4,492,914 | -0.09(-2.41%) |
May 06, 2022 | 3.820 | 3.850 | 3.565 | 3.740 | 5,307,856 | -0.07(-1.84%) |
May 05, 2022 | 4.090 | 4.090 | 3.770 | 3.810 | 3,280,382 | -0.34(-8.19%) |
May 04, 2022 | 3.990 | 4.180 | 3.910 | 4.150 | 3,276,889 | +0.18(+4.53%) |
May 03, 2022 | 4.030 | 4.100 | 3.920 | 3.970 | 2,308,805 | -0.09(-2.22%) |
May 02, 2022 | 3.850 | 4.060 | 3.740 | 4.060 | 2,640,142 | +0.23(+6.01%) |
Apr 29, 2022 | 3.970 | 4.120 | 3.830 | 3.830 | 2,662,352 | -0.17(-4.25%) |
Apr 28, 2022 | 3.900 | 4.080 | 3.835 | 4.000 | 4,335,338 | +0.12(+3.09%) |
Apr 27, 2022 | 4.010 | 4.090 | 3.810 | 3.880 | 4,822,791 | -0.10(-2.51%) |
Apr 26, 2022 | 4.210 | 4.240 | 3.980 | 3.980 | 3,354,285 | -0.21(-5.01%) |
Apr 25, 2022 | 4.090 | 4.210 | 4.060 | 4.190 | 3,900,548 | +0.10(+2.44%) |
Apr 22, 2022 | 4.230 | 4.360 | 4.080 | 4.090 | 3,055,829 | -0.16(-3.76%) |
Apr 21, 2022 | 4.350 | 4.480 | 4.205 | 4.250 | 3,930,386 | -0.08(-1.85%) |
Apr 20, 2022 | 4.670 | 4.670 | 4.310 | 4.330 | 3,413,851 | -0.30(-6.48%) |
Apr 19, 2022 | 4.550 | 4.700 | 4.500 | 4.630 | 4,844,348 | +0.12(+2.66%) |
Apr 18, 2022 | 4.590 | 4.600 | 4.450 | 4.510 | 3,581,226 | -0.07(-1.53%) |
Apr 14, 2022 | 4.710 | 4.760 | 4.560 | 4.580 | 1,942,730 | -0.16(-3.38%) |
Apr 13, 2022 | 4.620 | 4.815 | 4.530 | 4.740 | 2,976,256 | +0.05(+1.07%) |
Apr 12, 2022 | 4.610 | 4.850 | 4.585 | 4.690 | 3,251,308 | +0.17(+3.76%) |
Apr 11, 2022 | 4.510 | 4.595 | 4.396 | 4.520 | 4,211,272 | -0.05(-1.09%) |
Apr 08, 2022 | 4.680 | 4.745 | 4.570 | 4.570 | 3,229,847 | -0.13(-2.77%) |
Apr 07, 2022 | 4.780 | 4.870 | 4.605 | 4.700 | 3,513,074 | -0.03(-0.63%) |
Apr 06, 2022 | 4.800 | 4.830 | 4.640 | 4.730 | 3,632,464 | -0.14(-2.87%) |
Apr 05, 2022 | 4.990 | 5.140 | 4.790 | 4.870 | 5,461,149 | -0.13(-2.60%) |
Apr 04, 2022 | 4.750 | 5.335 | 4.700 | 5.000 | 8,268,900 | +0.33(+7.07%) |
Apr 01, 2022 | 4.860 | 5.030 | 4.655 | 4.670 | 5,151,922 | -0.13(-2.71%) |
Mar 31, 2022 | 5.050 | 5.110 | 4.790 | 4.800 | 5,480,380 | -0.24(-4.76%) |
Mar 30, 2022 | 5.290 | 5.340 | 5.030 | 5.040 | 1,854,857 | -0.27(-5.08%) |
Mar 29, 2022 | 5.140 | 5.430 | 5.140 | 5.310 | 7,580,677 | +0.29(+5.78%) |
Mar 28, 2022 | 5.150 | 5.260 | 4.960 | 5.020 | 5,889,356 | -0.09(-1.76%) |
Mar 25, 2022 | 5.300 | 5.300 | 5.070 | 5.110 | 1,388,530 | -0.18(-3.40%) |
Mar 24, 2022 | 5.350 | 5.360 | 5.170 | 5.290 | 2,796,345 | -0.03(-0.56%) |
Mar 23, 2022 | 5.340 | 5.440 | 5.310 | 5.320 | 3,645,640 | -0.10(-1.85%) |
Mar 22, 2022 | 5.240 | 5.490 | 5.185 | 5.420 | 5,029,678 | +0.19(+3.63%) |
Mar 21, 2022 | 5.330 | 5.400 | 5.120 | 5.230 | 3,344,958 | -0.09(-1.69%) |
Mar 18, 2022 | 5.210 | 5.345 | 5.190 | 5.320 | 5,636,076 | +0.12(+2.31%) |
Mar 17, 2022 | 5.160 | 5.305 | 5.080 | 5.200 | 4,031,219 | +0.05(+0.97%) |
Mar 16, 2022 | 4.800 | 5.170 | 4.780 | 5.150 | 4,690,857 | +0.45(+9.57%) |
Mar 15, 2022 | 4.570 | 4.740 | 4.530 | 4.700 | 1,866,536 | +0.14(+3.07%) |
Mar 14, 2022 | 4.760 | 4.870 | 4.550 | 4.560 | 2,356,983 | -0.14(-2.98%) |
Mar 11, 2022 | 5.000 | 5.030 | 4.590 | 4.700 | 5,724,215 | -0.27(-5.43%) |
Mar 10, 2022 | 5.050 | 5.080 | 4.870 | 4.970 | 1,639,060 | -0.14(-2.74%) |
Mar 09, 2022 | 4.990 | 5.210 | 4.930 | 5.110 | 4,224,587 | +0.22(+4.50%) |
Mar 08, 2022 | 4.850 | 5.050 | 4.660 | 4.890 | 3,559,677 | +0.01(+0.20%) |
Mar 07, 2022 | 5.030 | 5.200 | 4.870 | 4.880 | 4,658,398 | -0.12(-2.40%) |
Mar 04, 2022 | 5.240 | 5.310 | 4.960 | 5.000 | 9,567,795 | -0.24(-4.58%) |
Mar 03, 2022 | 5.780 | 5.790 | 5.190 | 5.240 | 24,077,864 | -0.50(-8.71%) |
Mar 02, 2022 | 5.750 | 5.780 | 5.520 | 5.740 | 9,352,386 | +0.05(+0.88%) |