Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.340 | 3.460 | 3.255 | 3.300 | 2,126,909 | -0.06(-1.79%) |
May 27, 2022 | 3.200 | 3.370 | 3.125 | 3.360 | 2,020,129 | +0.18(+5.66%) |
May 26, 2022 | 3.110 | 3.270 | 3.050 | 3.180 | 3,327,072 | +0.08(+2.58%) |
May 25, 2022 | 3.160 | 3.280 | 3.080 | 3.100 | 2,436,016 | -0.06(-1.90%) |
May 24, 2022 | 3.440 | 3.460 | 3.135 | 3.160 | 2,108,527 | -0.32(-9.20%) |
May 23, 2022 | 3.640 | 3.660 | 3.450 | 3.480 | 1,456,067 | -0.12(-3.33%) |
May 20, 2022 | 3.620 | 3.750 | 3.380 | 3.600 | 1,980,803 | +0.03(+0.84%) |
May 19, 2022 | 3.480 | 3.630 | 3.430 | 3.570 | 2,054,054 | +0.09(+2.59%) |
May 18, 2022 | 3.660 | 3.735 | 3.470 | 3.480 | 2,150,480 | -0.31(-8.18%) |
May 17, 2022 | 3.670 | 3.790 | 3.570 | 3.790 | 2,201,312 | +0.25(+7.06%) |
May 16, 2022 | 3.580 | 3.670 | 3.460 | 3.540 | 2,115,188 | -0.05(-1.39%) |
May 13, 2022 | 3.540 | 3.645 | 3.430 | 3.590 | 2,960,793 | +0.15(+4.36%) |
May 12, 2022 | 3.240 | 3.500 | 3.180 | 3.440 | 3,658,191 | +0.14(+4.24%) |
May 11, 2022 | 3.450 | 3.610 | 3.280 | 3.300 | 3,972,155 | -0.20(-5.71%) |
May 10, 2022 | 4.060 | 4.500 | 3.120 | 3.500 | 6,145,486 | -0.11(-3.05%) |
May 09, 2022 | 4.040 | 4.095 | 3.600 | 3.610 | 3,939,858 | -0.50(-12.17%) |
May 06, 2022 | 4.280 | 4.295 | 3.950 | 4.110 | 4,236,409 | -0.32(-7.22%) |
May 05, 2022 | 4.740 | 4.790 | 4.280 | 4.430 | 3,025,579 | -0.46(-9.41%) |
May 04, 2022 | 4.750 | 4.900 | 4.460 | 4.890 | 2,747,229 | +0.14(+2.95%) |
May 03, 2022 | 4.760 | 4.890 | 4.680 | 4.750 | 1,275,500 | -0.04(-0.84%) |
May 02, 2022 | 4.510 | 4.840 | 4.490 | 4.790 | 2,191,623 | +0.27(+5.97%) |
Apr 29, 2022 | 4.670 | 4.900 | 4.520 | 4.520 | 1,796,951 | -0.22(-4.64%) |
Apr 28, 2022 | 4.700 | 4.790 | 4.400 | 4.740 | 1,993,760 | +0.10(+2.16%) |
Apr 27, 2022 | 4.830 | 4.855 | 4.570 | 4.640 | 1,966,323 | -0.18(-3.63%) |
Apr 26, 2022 | 5.300 | 5.360 | 4.810 | 4.815 | 2,161,748 | -0.53(-10.00%) |
Apr 25, 2022 | 5.110 | 5.350 | 5.090 | 5.350 | 1,488,124 | +0.19(+3.68%) |
Apr 22, 2022 | 5.210 | 5.370 | 5.120 | 5.160 | 1,444,647 | -0.08(-1.53%) |
Apr 21, 2022 | 5.560 | 5.660 | 5.185 | 5.240 | 1,942,592 | -0.25(-4.55%) |
Apr 20, 2022 | 5.520 | 5.625 | 5.300 | 5.490 | 1,128,976 | +0.02(+0.37%) |
Apr 19, 2022 | 5.420 | 5.690 | 5.370 | 5.470 | 1,278,926 | +0.03(+0.55%) |
Apr 18, 2022 | 5.880 | 5.880 | 5.400 | 5.440 | 2,130,851 | -0.43(-7.33%) |
Apr 14, 2022 | 6.010 | 6.065 | 5.800 | 5.870 | 1,400,087 | -0.20(-3.29%) |
Apr 13, 2022 | 5.800 | 6.130 | 5.800 | 6.070 | 1,525,922 | +0.23(+3.94%) |
Apr 12, 2022 | 5.970 | 6.105 | 5.790 | 5.840 | 2,142,816 | +0.01(+0.17%) |
Apr 11, 2022 | 5.740 | 5.930 | 5.390 | 5.830 | 3,582,345 | +0.00(+0.00%) |
Apr 08, 2022 | 5.890 | 5.970 | 5.730 | 5.830 | 1,552,234 | -0.12(-2.02%) |
Apr 07, 2022 | 6.210 | 6.310 | 5.950 | 5.950 | 2,235,257 | -0.34(-5.41%) |
Apr 06, 2022 | 6.020 | 6.375 | 6.000 | 6.290 | 1,588,887 | +0.18(+2.95%) |
Apr 05, 2022 | 6.240 | 6.320 | 6.090 | 6.110 | 1,981,907 | -0.13(-2.08%) |
Apr 04, 2022 | 6.050 | 6.310 | 6.020 | 6.240 | 1,678,499 | +0.19(+3.14%) |
Apr 01, 2022 | 5.720 | 6.070 | 5.720 | 6.050 | 2,016,887 | +0.33(+5.77%) |
Mar 31, 2022 | 5.670 | 5.875 | 5.630 | 5.720 | 1,877,411 | +0.03(+0.53%) |
Mar 30, 2022 | 5.870 | 6.040 | 5.680 | 5.690 | 2,049,172 | -0.20(-3.40%) |
Mar 29, 2022 | 5.630 | 5.890 | 5.630 | 5.890 | 1,982,154 | +0.35(+6.32%) |
Mar 28, 2022 | 5.540 | 5.690 | 5.420 | 5.540 | 1,825,942 | +0.03(+0.54%) |
Mar 25, 2022 | 5.620 | 5.710 | 5.465 | 5.510 | 1,315,181 | -0.15(-2.65%) |
Mar 24, 2022 | 5.490 | 5.680 | 5.399 | 5.660 | 1,285,262 | +0.21(+3.85%) |
Mar 23, 2022 | 5.470 | 5.720 | 5.440 | 5.450 | 1,981,933 | -0.08(-1.45%) |
Mar 22, 2022 | 5.150 | 5.560 | 5.120 | 5.530 | 2,285,248 | +0.41(+8.01%) |
Mar 21, 2022 | 5.550 | 5.550 | 5.120 | 5.120 | 2,142,772 | -0.38(-6.91%) |
Mar 18, 2022 | 5.460 | 5.800 | 5.430 | 5.500 | 11,488,440 | +0.01(+0.18%) |
Mar 17, 2022 | 5.060 | 5.495 | 4.965 | 5.490 | 2,907,195 | +0.36(+7.02%) |
Mar 16, 2022 | 4.910 | 5.130 | 4.780 | 5.130 | 2,532,954 | +0.29(+5.99%) |
Mar 15, 2022 | 4.680 | 4.870 | 4.580 | 4.840 | 2,505,312 | +0.21(+4.54%) |
Mar 14, 2022 | 4.960 | 5.020 | 4.600 | 4.630 | 3,554,417 | -0.33(-6.65%) |
Mar 11, 2022 | 5.440 | 5.440 | 4.960 | 4.960 | 2,405,696 | -0.44(-8.15%) |
Mar 10, 2022 | 5.370 | 5.630 | 5.350 | 5.400 | 1,561,816 | -0.13(-2.35%) |
Mar 09, 2022 | 5.080 | 5.610 | 5.070 | 5.530 | 3,816,738 | +0.50(+9.94%) |
Mar 08, 2022 | 5.140 | 5.230 | 4.890 | 5.030 | 3,951,891 | -0.14(-2.71%) |
Mar 07, 2022 | 5.360 | 5.570 | 5.165 | 5.170 | 2,597,994 | -0.14(-2.64%) |
Mar 04, 2022 | 5.590 | 5.610 | 5.220 | 5.310 | 2,449,222 | -0.30(-5.35%) |
Mar 03, 2022 | 5.720 | 5.905 | 5.505 | 5.610 | 3,024,854 | -0.10(-1.75%) |
Mar 02, 2022 | 5.840 | 5.900 | 5.585 | 5.710 | 3,342,794 | -0.04(-0.78%) |