Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.290 | 5.570 | 5.290 | 5.430 | 2,051,742 | -0.01(-0.18%) |
May 27, 2022 | 5.340 | 5.455 | 4.970 | 5.440 | 3,630,887 | +0.15(+2.84%) |
May 26, 2022 | 5.330 | 5.530 | 5.265 | 5.290 | 3,947,116 | -0.03(-0.56%) |
May 25, 2022 | 5.230 | 5.420 | 5.070 | 5.320 | 3,373,174 | +0.15(+2.90%) |
May 24, 2022 | 4.990 | 5.200 | 4.880 | 5.170 | 3,418,429 | +0.07(+1.37%) |
May 23, 2022 | 4.850 | 5.180 | 4.700 | 5.100 | 4,281,802 | +0.41(+8.74%) |
May 20, 2022 | 5.000 | 5.070 | 4.515 | 4.690 | 3,169,478 | -0.18(-3.70%) |
May 19, 2022 | 4.480 | 4.895 | 4.430 | 4.870 | 3,028,217 | +0.44(+9.93%) |
May 18, 2022 | 4.530 | 4.625 | 4.230 | 4.430 | 2,726,249 | +0.03(+0.68%) |
May 17, 2022 | 4.650 | 4.700 | 4.385 | 4.400 | 2,661,118 | -0.10(-2.22%) |
May 16, 2022 | 4.250 | 4.606 | 4.220 | 4.500 | 3,387,312 | +0.30(+7.14%) |
May 13, 2022 | 4.010 | 4.670 | 3.950 | 4.200 | 8,298,860 | +0.54(+14.75%) |
May 12, 2022 | 3.690 | 3.775 | 3.550 | 3.660 | 2,849,826 | +0.11(+3.10%) |
May 11, 2022 | 3.950 | 3.980 | 3.320 | 3.550 | 5,645,796 | -0.40(-10.13%) |
May 10, 2022 | 4.300 | 4.430 | 3.930 | 3.950 | 3,450,589 | -0.13(-3.19%) |
May 09, 2022 | 4.470 | 4.690 | 4.060 | 4.080 | 3,993,573 | -0.62(-13.19%) |
May 06, 2022 | 5.160 | 5.190 | 4.685 | 4.700 | 3,083,065 | -0.51(-9.79%) |
May 05, 2022 | 5.500 | 5.540 | 5.140 | 5.210 | 1,812,427 | -0.33(-5.96%) |
May 04, 2022 | 5.760 | 5.760 | 5.185 | 5.540 | 4,167,712 | -0.09(-1.60%) |
May 03, 2022 | 5.340 | 5.760 | 5.280 | 5.630 | 4,449,309 | +0.29(+5.43%) |
May 02, 2022 | 5.040 | 5.380 | 5.030 | 5.340 | 3,796,932 | +0.23(+4.50%) |
Apr 29, 2022 | 5.000 | 5.165 | 4.850 | 5.110 | 2,225,918 | +0.20(+4.07%) |
Apr 28, 2022 | 5.580 | 5.688 | 4.890 | 4.910 | 4,416,317 | -0.38(-7.18%) |
Apr 27, 2022 | 5.140 | 5.380 | 5.070 | 5.290 | 4,809,518 | +0.12(+2.32%) |
Apr 26, 2022 | 5.220 | 5.395 | 5.030 | 5.170 | 2,949,325 | -0.07(-1.34%) |
Apr 25, 2022 | 4.810 | 5.420 | 4.800 | 5.240 | 5,876,123 | +0.26(+5.22%) |
Apr 22, 2022 | 4.770 | 5.071 | 4.770 | 4.980 | 2,637,509 | +0.17(+3.53%) |
Apr 21, 2022 | 4.910 | 5.020 | 4.725 | 4.810 | 1,903,545 | -0.05(-1.03%) |
Apr 20, 2022 | 4.740 | 4.940 | 4.595 | 4.860 | 2,553,507 | +0.13(+2.75%) |
Apr 19, 2022 | 4.250 | 4.760 | 4.170 | 4.730 | 2,871,341 | +0.39(+8.99%) |
Apr 18, 2022 | 4.410 | 4.500 | 4.270 | 4.340 | 2,675,348 | -0.18(-3.98%) |
Apr 14, 2022 | 4.560 | 4.740 | 4.440 | 4.520 | 4,115,384 | -0.16(-3.42%) |
Apr 13, 2022 | 4.620 | 4.900 | 4.390 | 4.680 | 8,740,306 | +0.44(+10.38%) |
Apr 12, 2022 | 4.610 | 4.710 | 4.210 | 4.240 | 3,390,097 | -0.37(-8.03%) |
Apr 11, 2022 | 4.750 | 4.830 | 4.390 | 4.610 | 2,478,364 | -0.20(-4.16%) |
Apr 08, 2022 | 4.790 | 4.980 | 4.790 | 4.810 | 2,210,160 | -0.06(-1.23%) |
Apr 07, 2022 | 4.930 | 4.940 | 4.695 | 4.870 | 2,519,436 | +0.07(+1.46%) |
Apr 06, 2022 | 4.990 | 4.990 | 4.720 | 4.800 | 3,950,508 | +0.05(+1.05%) |
Apr 05, 2022 | 4.670 | 4.875 | 4.600 | 4.750 | 2,216,133 | -0.03(-0.63%) |
Apr 04, 2022 | 4.320 | 4.880 | 4.310 | 4.780 | 3,262,508 | +0.43(+9.89%) |
Apr 01, 2022 | 4.510 | 4.540 | 4.120 | 4.350 | 5,985,013 | -0.32(-6.85%) |
Mar 31, 2022 | 5.040 | 5.040 | 4.560 | 4.670 | 6,634,509 | -0.34(-6.79%) |
Mar 30, 2022 | 4.960 | 5.100 | 4.900 | 5.010 | 2,355,114 | -0.03(-0.60%) |
Mar 29, 2022 | 4.930 | 5.165 | 4.760 | 5.040 | 2,674,005 | +0.15(+3.07%) |
Mar 28, 2022 | 5.180 | 5.250 | 4.890 | 4.890 | 3,489,691 | -0.34(-6.50%) |
Mar 25, 2022 | 4.760 | 5.240 | 4.680 | 5.230 | 4,795,870 | +0.48(+10.11%) |
Mar 24, 2022 | 4.330 | 4.815 | 4.260 | 4.750 | 5,450,199 | +0.42(+9.70%) |
Mar 23, 2022 | 4.260 | 4.410 | 4.182 | 4.330 | 2,712,336 | +0.01(+0.23%) |
Mar 22, 2022 | 4.060 | 4.350 | 4.010 | 4.320 | 2,861,094 | +0.24(+5.88%) |
Mar 21, 2022 | 4.230 | 4.240 | 4.060 | 4.080 | 2,974,702 | -0.10(-2.39%) |
Mar 18, 2022 | 4.150 | 4.340 | 4.100 | 4.180 | 2,672,720 | +0.06(+1.46%) |
Mar 17, 2022 | 4.370 | 4.480 | 4.110 | 4.120 | 3,667,876 | -0.22(-5.07%) |
Mar 16, 2022 | 4.470 | 4.545 | 4.200 | 4.340 | 3,227,677 | -0.13(-2.91%) |
Mar 15, 2022 | 4.240 | 4.530 | 4.150 | 4.470 | 2,700,223 | +0.30(+7.19%) |
Mar 14, 2022 | 4.600 | 4.620 | 4.000 | 4.170 | 5,320,719 | -0.42(-9.15%) |
Mar 11, 2022 | 4.690 | 4.870 | 4.530 | 4.590 | 3,675,879 | -0.10(-2.13%) |
Mar 10, 2022 | 4.460 | 4.770 | 4.350 | 4.690 | 3,589,668 | +0.20(+4.45%) |
Mar 09, 2022 | 4.000 | 4.560 | 4.000 | 4.490 | 4,142,683 | +0.45(+11.14%) |
Mar 08, 2022 | 4.250 | 4.250 | 3.910 | 4.040 | 4,206,248 | -0.25(-5.83%) |
Mar 07, 2022 | 3.820 | 4.560 | 3.790 | 4.290 | 7,483,498 | +0.35(+8.88%) |
Mar 04, 2022 | 3.820 | 4.050 | 3.600 | 3.940 | 14,837,471 | -0.01(-0.25%) |
Mar 03, 2022 | 3.370 | 4.050 | 3.360 | 3.950 | 30,485,432 | +0.58(+17.21%) |
Mar 02, 2022 | 2.990 | 3.405 | 2.850 | 3.370 | 28,070,162 | +0.27(+8.71%) |