Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.070 | 4.299 | 3.980 | 4.180 | 2,099,712 | +0.08(+1.95%) |
May 27, 2022 | 3.520 | 4.160 | 3.510 | 4.100 | 3,315,529 | +0.64(+18.50%) |
May 26, 2022 | 3.360 | 3.625 | 3.285 | 3.460 | 2,148,775 | +0.15(+4.53%) |
May 25, 2022 | 3.330 | 3.450 | 3.260 | 3.310 | 2,067,615 | -0.02(-0.60%) |
May 24, 2022 | 3.420 | 3.460 | 3.260 | 3.330 | 1,551,440 | -0.17(-4.86%) |
May 23, 2022 | 3.490 | 3.590 | 3.385 | 3.500 | 2,143,997 | +0.02(+0.57%) |
May 20, 2022 | 3.780 | 3.878 | 3.340 | 3.480 | 2,497,097 | -0.21(-5.69%) |
May 19, 2022 | 3.800 | 3.990 | 3.580 | 3.690 | 2,705,051 | -0.14(-3.66%) |
May 18, 2022 | 3.910 | 4.005 | 3.730 | 3.830 | 1,429,460 | -0.17(-4.25%) |
May 17, 2022 | 3.870 | 4.080 | 3.850 | 4.000 | 2,328,646 | +0.02(+0.50%) |
May 16, 2022 | 3.790 | 4.320 | 3.730 | 3.980 | 2,508,733 | -0.02(-0.50%) |
May 13, 2022 | 3.620 | 4.090 | 3.600 | 4.000 | 2,802,912 | +0.51(+14.61%) |
May 12, 2022 | 3.150 | 3.609 | 3.000 | 3.490 | 2,640,723 | +0.24(+7.38%) |
May 11, 2022 | 3.310 | 3.440 | 3.135 | 3.250 | 2,031,042 | -0.09(-2.69%) |
May 10, 2022 | 3.540 | 3.760 | 3.300 | 3.340 | 2,002,994 | -0.14(-4.02%) |
May 09, 2022 | 3.740 | 3.800 | 3.435 | 3.480 | 2,508,589 | -0.34(-8.90%) |
May 06, 2022 | 3.870 | 3.900 | 3.610 | 3.820 | 1,450,023 | -0.10(-2.55%) |
May 05, 2022 | 3.950 | 4.000 | 3.720 | 3.920 | 1,989,643 | -0.10(-2.49%) |
May 04, 2022 | 4.380 | 4.380 | 3.880 | 4.020 | 2,613,598 | -0.35(-8.01%) |
May 03, 2022 | 4.560 | 4.635 | 4.310 | 4.370 | 1,770,506 | -0.23(-5.00%) |
May 02, 2022 | 4.570 | 4.650 | 4.335 | 4.600 | 2,079,311 | -0.01(-0.22%) |
Apr 29, 2022 | 4.610 | 4.860 | 4.520 | 4.610 | 2,390,647 | -0.02(-0.43%) |
Apr 28, 2022 | 4.000 | 4.670 | 3.910 | 4.630 | 6,436,860 | +0.93(+25.14%) |
Apr 27, 2022 | 3.720 | 4.100 | 3.670 | 3.700 | 2,554,487 | -0.02(-0.54%) |
Apr 26, 2022 | 3.840 | 3.864 | 3.710 | 3.720 | 973,106 | -0.16(-4.12%) |
Apr 25, 2022 | 3.660 | 3.915 | 3.660 | 3.880 | 1,010,764 | +0.15(+4.02%) |
Apr 22, 2022 | 3.750 | 3.885 | 3.670 | 3.730 | 1,141,887 | -0.07(-1.84%) |
Apr 21, 2022 | 4.130 | 4.180 | 3.690 | 3.800 | 1,502,982 | -0.26(-6.40%) |
Apr 20, 2022 | 4.180 | 4.180 | 3.930 | 4.060 | 1,010,934 | +0.02(+0.50%) |
Apr 19, 2022 | 4.000 | 4.160 | 3.820 | 4.040 | 1,767,295 | +0.07(+1.76%) |
Apr 18, 2022 | 4.030 | 4.041 | 3.880 | 3.970 | 882,052 | -0.10(-2.46%) |
Apr 14, 2022 | 4.070 | 4.180 | 4.002 | 4.070 | 1,274,342 | +0.00(+0.00%) |
Apr 13, 2022 | 3.920 | 4.105 | 3.780 | 4.070 | 1,073,817 | +0.16(+4.09%) |
Apr 12, 2022 | 4.120 | 4.140 | 3.890 | 3.910 | 1,721,881 | -0.11(-2.74%) |
Apr 11, 2022 | 4.000 | 4.135 | 3.830 | 4.020 | 1,955,345 | +0.06(+1.52%) |
Apr 08, 2022 | 4.100 | 4.190 | 3.960 | 3.960 | 1,343,408 | -0.16(-3.88%) |
Apr 07, 2022 | 4.470 | 4.470 | 4.000 | 4.120 | 1,785,447 | -0.39(-8.65%) |
Apr 06, 2022 | 4.670 | 4.850 | 4.415 | 4.510 | 1,766,483 | -0.40(-8.15%) |
Apr 05, 2022 | 4.850 | 5.010 | 4.650 | 4.910 | 2,031,970 | +0.06(+1.24%) |
Apr 04, 2022 | 4.850 | 4.900 | 4.630 | 4.850 | 1,235,252 | +0.10(+2.11%) |
Apr 01, 2022 | 4.840 | 4.920 | 4.690 | 4.750 | 1,062,181 | -0.06(-1.25%) |
Mar 31, 2022 | 4.870 | 4.960 | 4.570 | 4.810 | 1,880,626 | -0.06(-1.23%) |
Mar 30, 2022 | 5.000 | 5.060 | 4.760 | 4.870 | 3,241,355 | -0.27(-5.25%) |
Mar 29, 2022 | 4.750 | 5.180 | 4.513 | 5.140 | 2,750,284 | +0.52(+11.26%) |
Mar 28, 2022 | 5.110 | 5.240 | 4.600 | 4.620 | 2,469,255 | -0.49(-9.59%) |
Mar 25, 2022 | 4.990 | 5.170 | 4.890 | 5.110 | 2,202,943 | +0.13(+2.61%) |
Mar 24, 2022 | 4.810 | 5.160 | 4.710 | 4.980 | 3,932,972 | +0.23(+4.84%) |
Mar 23, 2022 | 4.560 | 4.880 | 4.365 | 4.750 | 2,512,838 | +0.16(+3.49%) |
Mar 22, 2022 | 4.430 | 4.630 | 4.340 | 4.590 | 1,480,220 | +0.14(+3.15%) |
Mar 21, 2022 | 4.430 | 4.615 | 4.280 | 4.450 | 2,104,205 | +0.02(+0.45%) |
Mar 18, 2022 | 3.970 | 4.495 | 3.830 | 4.430 | 2,876,119 | +0.22(+5.23%) |
Mar 17, 2022 | 3.850 | 4.295 | 3.822 | 4.210 | 3,432,233 | +0.33(+8.51%) |
Mar 16, 2022 | 3.400 | 3.890 | 3.250 | 3.880 | 3,314,798 | +0.55(+16.52%) |
Mar 15, 2022 | 2.960 | 3.350 | 2.900 | 3.330 | 2,934,716 | +0.42(+14.43%) |
Mar 14, 2022 | 3.190 | 3.220 | 2.805 | 2.910 | 3,073,266 | -0.26(-8.20%) |
Mar 11, 2022 | 3.340 | 3.500 | 3.150 | 3.170 | 1,454,609 | -0.14(-4.23%) |
Mar 10, 2022 | 3.390 | 3.235 | 3.310 | 1,618,553 | -0.13(-3.78%) | |
Mar 09, 2022 | 3.440 | 3.670 | 3.295 | 3.440 | 2,210,783 | +0.16(+4.88%) |
Mar 08, 2022 | 3.040 | 3.380 | 3.015 | 3.280 | 2,238,600 | +0.25(+8.25%) |
Mar 07, 2022 | 2.930 | 3.200 | 2.930 | 3.030 | 2,215,345 | +0.15(+5.21%) |
Mar 04, 2022 | 2.990 | 3.100 | 2.830 | 2.880 | 2,395,548 | +0.04(+1.41%) |
Mar 03, 2022 | 3.110 | 3.110 | 2.840 | 2.840 | 1,149,259 | -0.22(-7.19%) |
Mar 02, 2022 | 3.160 | 3.165 | 3.040 | 3.060 | 816,746 | -0.09(-2.86%) |