Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.660 | 3.690 | 3.539 | 3.620 | 1,218,519 | -0.02(-0.55%) |
May 27, 2022 | 3.510 | 3.670 | 3.490 | 3.640 | 2,147,890 | +0.13(+3.70%) |
May 26, 2022 | 3.460 | 3.640 | 3.380 | 3.510 | 1,003,294 | +0.07(+2.03%) |
May 25, 2022 | 3.320 | 3.465 | 3.280 | 3.440 | 995,641 | +0.09(+2.69%) |
May 24, 2022 | 3.470 | 3.510 | 3.305 | 3.350 | 1,184,709 | -0.17(-4.83%) |
May 23, 2022 | 3.500 | 3.570 | 3.440 | 3.520 | 786,425 | +0.02(+0.57%) |
May 20, 2022 | 3.560 | 3.590 | 3.410 | 3.500 | 695,358 | +0.00(+0.00%) |
May 19, 2022 | 3.460 | 3.590 | 3.460 | 3.500 | 1,019,733 | +0.01(+0.29%) |
May 18, 2022 | 3.410 | 3.520 | 3.395 | 3.490 | 852,578 | +0.02(+0.58%) |
May 17, 2022 | 3.370 | 3.505 | 3.370 | 3.470 | 2,132,080 | +0.19(+5.79%) |
May 16, 2022 | 3.400 | 3.470 | 3.275 | 3.280 | 1,147,678 | -0.12(-3.53%) |
May 13, 2022 | 3.260 | 3.445 | 3.260 | 3.400 | 1,332,927 | +0.19(+5.92%) |
May 12, 2022 | 3.070 | 3.310 | 3.070 | 3.210 | 1,399,258 | +0.10(+3.22%) |
May 11, 2022 | 3.120 | 3.300 | 3.060 | 3.110 | 1,734,053 | -0.03(-0.96%) |
May 10, 2022 | 3.340 | 3.480 | 3.120 | 3.140 | 1,575,108 | -0.14(-4.27%) |
May 09, 2022 | 3.430 | 3.490 | 3.262 | 3.280 | 2,000,628 | -0.21(-6.02%) |
May 06, 2022 | 3.760 | 3.760 | 3.490 | 3.490 | 1,611,015 | -0.22(-5.93%) |
May 05, 2022 | 3.840 | 3.960 | 3.670 | 3.710 | 2,556,269 | +0.00(+0.00%) |
May 04, 2022 | 3.520 | 3.730 | 3.360 | 3.710 | 2,951,931 | +0.17(+4.80%) |
May 03, 2022 | 3.630 | 3.700 | 3.510 | 3.540 | 3,025,547 | +0.01(+0.28%) |
May 02, 2022 | 3.500 | 3.670 | 3.395 | 3.530 | 3,173,185 | -0.04(-1.12%) |
Apr 29, 2022 | 3.420 | 3.775 | 3.400 | 3.570 | 5,011,828 | +0.19(+5.62%) |
Apr 28, 2022 | 3.800 | 3.830 | 3.210 | 3.380 | 11,173,073 | -1.13(-25.06%) |
Apr 27, 2022 | 4.470 | 4.550 | 4.345 | 4.510 | 2,376,279 | +0.11(+2.50%) |
Apr 26, 2022 | 4.840 | 4.955 | 4.395 | 4.400 | 2,570,873 | -0.38(-7.95%) |
Apr 25, 2022 | 4.750 | 4.840 | 4.650 | 4.780 | 2,027,824 | -0.07(-1.44%) |
Apr 22, 2022 | 5.020 | 5.080 | 4.780 | 4.850 | 1,649,120 | -0.17(-3.39%) |
Apr 21, 2022 | 5.230 | 5.330 | 5.010 | 5.020 | 1,060,944 | -0.18(-3.46%) |
Apr 20, 2022 | 5.480 | 5.480 | 5.140 | 5.200 | 1,326,196 | -0.23(-4.24%) |
Apr 19, 2022 | 5.220 | 5.481 | 5.225 | 5.430 | 928,879 | +0.14(+2.65%) |
Apr 18, 2022 | 5.410 | 5.430 | 5.230 | 5.290 | 1,494,006 | -0.12(-2.22%) |
Apr 14, 2022 | 5.330 | 5.440 | 5.270 | 5.410 | 1,512,171 | +0.05(+0.93%) |
Apr 13, 2022 | 4.970 | 5.440 | 4.920 | 5.360 | 2,108,565 | +0.46(+9.39%) |
Apr 12, 2022 | 4.900 | 5.060 | 4.830 | 4.900 | 826,982 | +0.06(+1.24%) |
Apr 11, 2022 | 4.880 | 4.925 | 4.770 | 4.840 | 819,067 | -0.08(-1.63%) |
Apr 08, 2022 | 4.900 | 5.050 | 4.862 | 4.920 | 849,290 | -0.02(-0.40%) |
Apr 07, 2022 | 5.060 | 5.110 | 4.875 | 4.940 | 942,194 | -0.13(-2.56%) |
Apr 06, 2022 | 5.000 | 5.110 | 4.860 | 5.070 | 1,792,732 | +0.00(+0.00%) |
Apr 05, 2022 | 5.440 | 5.550 | 5.055 | 5.070 | 1,901,601 | -0.33(-6.11%) |
Apr 04, 2022 | 5.270 | 5.430 | 5.060 | 5.400 | 2,151,938 | +0.21(+4.05%) |
Apr 01, 2022 | 5.250 | 5.320 | 5.163 | 5.190 | 1,361,119 | -0.03(-0.57%) |
Mar 31, 2022 | 5.260 | 5.280 | 5.175 | 5.220 | 986,062 | +0.01(+0.19%) |
Mar 30, 2022 | 5.300 | 5.481 | 5.165 | 5.210 | 1,996,621 | -0.09(-1.70%) |
Mar 29, 2022 | 5.200 | 5.340 | 5.110 | 5.300 | 2,420,469 | +0.14(+2.71%) |
Mar 28, 2022 | 4.890 | 5.240 | 4.885 | 5.160 | 2,763,180 | +0.29(+5.95%) |
Mar 25, 2022 | 5.020 | 5.110 | 4.855 | 4.870 | 3,058,907 | -0.14(-2.79%) |
Mar 24, 2022 | 4.800 | 5.020 | 4.600 | 5.010 | 3,214,159 | +0.25(+5.25%) |
Mar 23, 2022 | 4.840 | 4.915 | 4.735 | 4.760 | 1,927,969 | -0.11(-2.26%) |
Mar 22, 2022 | 4.600 | 4.900 | 4.600 | 4.870 | 2,014,260 | +0.32(+7.03%) |
Mar 21, 2022 | 4.740 | 4.760 | 4.500 | 4.550 | 1,664,815 | -0.23(-4.81%) |
Mar 18, 2022 | 4.860 | 4.915 | 4.770 | 4.780 | 3,345,823 | -0.08(-1.65%) |
Mar 17, 2022 | 4.710 | 5.070 | 4.660 | 4.860 | 5,079,901 | +0.24(+5.19%) |
Mar 16, 2022 | 4.390 | 4.630 | 4.390 | 4.620 | 1,536,467 | +0.23(+5.24%) |
Mar 15, 2022 | 4.430 | 4.460 | 4.220 | 4.390 | 1,180,470 | -0.03(-0.68%) |
Mar 14, 2022 | 4.790 | 4.870 | 4.390 | 4.420 | 1,643,740 | -0.44(-9.05%) |
Mar 11, 2022 | 4.830 | 5.126 | 4.772 | 4.860 | 3,704,462 | +0.14(+2.97%) |
Mar 10, 2022 | 4.470 | 4.735 | 4.470 | 4.720 | 1,969,509 | +0.20(+4.42%) |
Mar 09, 2022 | 4.510 | 4.765 | 4.485 | 4.520 | 1,867,471 | +0.05(+1.12%) |
Mar 08, 2022 | 4.490 | 4.756 | 4.410 | 4.470 | 4,174,789 | +0.20(+4.68%) |
Mar 07, 2022 | 4.040 | 4.410 | 3.920 | 4.270 | 4,885,511 | +0.51(+13.56%) |
Mar 04, 2022 | 3.790 | 3.850 | 3.745 | 3.760 | 1,010,344 | -0.05(-1.31%) |
Mar 03, 2022 | 3.890 | 3.930 | 3.800 | 3.810 | 670,297 | -0.09(-2.31%) |
Mar 02, 2022 | 3.780 | 3.910 | 3.750 | 3.900 | 762,210 | +0.06(+1.56%) |