Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.500 | 3.700 | 3.390 | 3.480 | 4,003,806 | -0.06(-1.69%) |
May 27, 2022 | 3.450 | 3.588 | 3.350 | 3.540 | 2,281,840 | +0.08(+2.31%) |
May 26, 2022 | 3.470 | 3.600 | 3.420 | 3.460 | 2,241,349 | +0.00(+0.00%) |
May 25, 2022 | 3.400 | 3.500 | 3.310 | 3.460 | 3,826,727 | +0.07(+2.06%) |
May 24, 2022 | 3.540 | 3.550 | 3.300 | 3.390 | 3,229,805 | -0.18(-5.04%) |
May 23, 2022 | 3.900 | 3.920 | 3.550 | 3.570 | 4,365,929 | -0.31(-7.99%) |
May 20, 2022 | 3.940 | 4.070 | 3.700 | 3.880 | 1,684,625 | -0.03(-0.77%) |
May 19, 2022 | 3.800 | 3.967 | 3.750 | 3.910 | 2,590,376 | +0.11(+2.89%) |
May 18, 2022 | 3.830 | 3.980 | 3.730 | 3.800 | 2,852,105 | -0.14(-3.55%) |
May 17, 2022 | 4.030 | 4.040 | 3.840 | 3.940 | 1,964,867 | +0.06(+1.55%) |
May 16, 2022 | 3.950 | 4.075 | 3.855 | 3.880 | 2,958,468 | -0.11(-2.76%) |
May 13, 2022 | 3.760 | 4.060 | 3.760 | 3.990 | 2,485,695 | +0.26(+6.97%) |
May 12, 2022 | 3.530 | 3.800 | 3.520 | 3.730 | 2,993,599 | +0.14(+3.90%) |
May 11, 2022 | 3.820 | 3.910 | 3.530 | 3.590 | 2,665,900 | -0.28(-7.24%) |
May 10, 2022 | 3.790 | 4.030 | 3.640 | 3.870 | 3,524,615 | +0.16(+4.31%) |
May 09, 2022 | 4.300 | 4.315 | 3.670 | 3.710 | 5,037,510 | -0.64(-14.71%) |
May 06, 2022 | 4.400 | 4.455 | 4.035 | 4.350 | 4,508,527 | -0.09(-2.03%) |
May 05, 2022 | 4.610 | 4.610 | 4.330 | 4.440 | 2,207,438 | -0.22(-4.72%) |
May 04, 2022 | 4.500 | 4.680 | 4.270 | 4.660 | 2,538,431 | +0.15(+3.33%) |
May 03, 2022 | 4.500 | 4.710 | 4.440 | 4.510 | 3,511,467 | +0.01(+0.22%) |
May 02, 2022 | 4.130 | 4.520 | 4.110 | 4.500 | 4,028,266 | +0.37(+8.96%) |
Apr 29, 2022 | 4.220 | 4.340 | 4.090 | 4.130 | 4,358,783 | -0.08(-1.90%) |
Apr 28, 2022 | 4.290 | 4.290 | 3.870 | 4.210 | 6,373,775 | -0.05(-1.17%) |
Apr 27, 2022 | 4.380 | 4.440 | 4.170 | 4.260 | 5,338,712 | -0.07(-1.62%) |
Apr 26, 2022 | 4.640 | 4.740 | 4.300 | 4.330 | 3,991,845 | -0.39(-8.26%) |
Apr 25, 2022 | 4.590 | 4.770 | 4.510 | 4.720 | 2,727,421 | +0.16(+3.51%) |
Apr 22, 2022 | 4.550 | 4.640 | 4.400 | 4.560 | 2,666,074 | +0.06(+1.33%) |
Apr 21, 2022 | 4.710 | 4.760 | 4.370 | 4.500 | 3,196,512 | -0.16(-3.43%) |
Apr 20, 2022 | 4.580 | 4.800 | 4.410 | 4.660 | 4,395,732 | +0.03(+0.65%) |
Apr 19, 2022 | 4.790 | 4.920 | 4.530 | 4.630 | 6,206,121 | -0.11(-2.32%) |
Apr 18, 2022 | 4.000 | 4.780 | 3.780 | 4.740 | 20,826,968 | -1.42(-23.05%) |
Apr 14, 2022 | 6.120 | 6.255 | 5.980 | 6.160 | 9,697,959 | -0.01(-0.16%) |
Apr 13, 2022 | 5.710 | 6.230 | 5.610 | 6.170 | 4,421,773 | +0.46(+8.06%) |
Apr 12, 2022 | 5.660 | 5.960 | 5.632 | 5.710 | 5,620,673 | +0.11(+1.96%) |
Apr 11, 2022 | 5.420 | 5.665 | 5.390 | 5.600 | 3,470,366 | +0.09(+1.63%) |
Apr 08, 2022 | 5.780 | 5.850 | 5.500 | 5.510 | 2,660,161 | -0.26(-4.51%) |
Apr 07, 2022 | 5.710 | 5.830 | 5.510 | 5.770 | 2,515,091 | +0.03(+0.52%) |
Apr 06, 2022 | 5.590 | 5.860 | 5.480 | 5.740 | 3,195,357 | +0.10(+1.77%) |
Apr 05, 2022 | 5.730 | 5.805 | 5.555 | 5.640 | 2,721,594 | -0.09(-1.57%) |
Apr 04, 2022 | 5.560 | 5.890 | 5.560 | 5.730 | 3,486,519 | +0.14(+2.50%) |
Apr 01, 2022 | 5.380 | 5.660 | 5.310 | 5.590 | 3,673,453 | +0.20(+3.71%) |
Mar 31, 2022 | 5.680 | 5.680 | 5.350 | 5.390 | 2,725,849 | -0.18(-3.23%) |
Mar 30, 2022 | 5.750 | 5.830 | 5.495 | 5.570 | 3,961,422 | -0.18(-3.13%) |
Mar 29, 2022 | 5.590 | 5.940 | 5.575 | 5.750 | 3,788,666 | +0.20(+3.60%) |
Mar 28, 2022 | 5.670 | 5.780 | 5.450 | 5.550 | 3,160,946 | -0.07(-1.25%) |
Mar 25, 2022 | 5.880 | 5.960 | 5.550 | 5.620 | 2,203,433 | -0.25(-4.26%) |
Mar 24, 2022 | 6.180 | 6.270 | 5.845 | 5.870 | 3,443,654 | -0.30(-4.86%) |
Mar 23, 2022 | 6.000 | 6.370 | 5.940 | 6.170 | 2,849,961 | +0.09(+1.48%) |
Mar 22, 2022 | 5.680 | 6.395 | 5.609 | 6.080 | 5,450,967 | +0.39(+6.85%) |
Mar 21, 2022 | 5.550 | 5.775 | 5.470 | 5.690 | 3,787,335 | +0.09(+1.61%) |
Mar 18, 2022 | 5.450 | 5.750 | 5.430 | 5.600 | 4,987,781 | +0.06(+1.08%) |
Mar 17, 2022 | 4.690 | 5.810 | 4.690 | 5.540 | 9,298,047 | +0.91(+19.65%) |
Mar 16, 2022 | 4.470 | 4.763 | 4.345 | 4.630 | 6,877,801 | +0.15(+3.35%) |
Mar 15, 2022 | 3.950 | 4.490 | 3.880 | 4.480 | 8,881,040 | +0.32(+7.69%) |
Mar 14, 2022 | 5.000 | 5.250 | 3.985 | 4.160 | 26,135,608 | -6.47(-60.87%) |
Mar 11, 2022 | 10.98 | 11.13 | 10.55 | 10.63 | 1,118,853 | -0.30(-2.74%) |
Mar 10, 2022 | 10.90 | 11.11 | 10.56 | 10.93 | 1,745,832 | -0.12(-1.09%) |
Mar 09, 2022 | 10.87 | 11.39 | 10.73 | 11.05 | 2,978,278 | +0.71(+6.87%) |
Mar 08, 2022 | 10.16 | 10.56 | 9.880 | 10.34 | 1,418,500 | +0.22(+2.17%) |
Mar 07, 2022 | 10.35 | 10.52 | 9.910 | 10.12 | 1,466,059 | -0.38(-3.62%) |
Mar 04, 2022 | 10.46 | 10.77 | 10.31 | 10.50 | 1,672,844 | -0.10(-0.94%) |
Mar 03, 2022 | 10.81 | 10.92 | 10.27 | 10.60 | 2,117,560 | -0.15(-1.40%) |
Mar 02, 2022 | 10.92 | 11.15 | 10.64 | 10.75 | 1,567,751 | -0.23(-2.09%) |