Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.000 | 3.080 | 2.925 | 3.010 | 2,062,888 | -0.04(-1.31%) |
May 27, 2022 | 3.020 | 3.170 | 2.900 | 3.050 | 2,849,994 | -0.05(-1.61%) |
May 26, 2022 | 3.050 | 3.175 | 3.020 | 3.100 | 1,492,745 | +0.06(+1.97%) |
May 25, 2022 | 3.020 | 3.130 | 3.000 | 3.040 | 1,313,956 | +0.01(+0.33%) |
May 24, 2022 | 3.160 | 3.160 | 3.000 | 3.030 | 1,568,663 | -0.15(-4.72%) |
May 23, 2022 | 3.430 | 3.442 | 3.170 | 3.180 | 1,229,635 | -0.21(-6.19%) |
May 20, 2022 | 3.470 | 3.540 | 3.280 | 3.390 | 1,196,995 | -0.03(-0.88%) |
May 19, 2022 | 3.320 | 3.495 | 3.280 | 3.420 | 1,582,479 | +0.10(+3.01%) |
May 18, 2022 | 3.520 | 3.535 | 3.315 | 3.320 | 1,256,456 | -0.22(-6.21%) |
May 17, 2022 | 3.510 | 3.610 | 3.430 | 3.540 | 1,652,880 | +0.11(+3.21%) |
May 16, 2022 | 3.280 | 3.490 | 3.230 | 3.430 | 3,091,935 | +0.16(+4.89%) |
May 13, 2022 | 3.140 | 3.315 | 3.110 | 3.270 | 3,361,015 | +0.18(+5.83%) |
May 12, 2022 | 2.950 | 3.168 | 2.885 | 3.090 | 4,556,613 | +0.11(+3.69%) |
May 11, 2022 | 3.280 | 3.280 | 2.980 | 2.980 | 3,351,702 | -0.20(-6.29%) |
May 10, 2022 | 2.980 | 3.370 | 2.960 | 3.180 | 5,894,159 | +0.35(+12.37%) |
May 09, 2022 | 2.910 | 2.980 | 2.820 | 2.830 | 4,009,772 | -0.13(-4.39%) |
May 06, 2022 | 3.000 | 3.040 | 2.885 | 2.960 | 1,636,281 | -0.05(-1.66%) |
May 05, 2022 | 3.200 | 3.205 | 3.000 | 3.010 | 1,143,099 | -0.23(-7.10%) |
May 04, 2022 | 3.080 | 3.250 | 2.975 | 3.240 | 1,503,673 | +0.16(+5.19%) |
May 03, 2022 | 3.120 | 3.200 | 3.045 | 3.080 | 1,096,082 | -0.05(-1.60%) |
May 02, 2022 | 3.010 | 3.130 | 2.950 | 3.130 | 1,688,358 | +0.11(+3.64%) |
Apr 29, 2022 | 3.030 | 3.165 | 3.010 | 3.020 | 1,342,062 | -0.02(-0.66%) |
Apr 28, 2022 | 2.960 | 3.080 | 2.840 | 3.040 | 1,860,594 | +0.12(+4.11%) |
Apr 27, 2022 | 2.900 | 3.020 | 2.880 | 2.920 | 1,729,228 | +0.01(+0.34%) |
Apr 26, 2022 | 3.050 | 3.055 | 2.910 | 2.910 | 1,868,090 | -0.17(-5.52%) |
Apr 25, 2022 | 3.040 | 3.100 | 3.000 | 3.080 | 1,494,337 | +0.02(+0.65%) |
Apr 22, 2022 | 3.120 | 3.190 | 3.020 | 3.060 | 1,258,643 | -0.06(-1.92%) |
Apr 21, 2022 | 3.260 | 3.270 | 3.090 | 3.120 | 1,501,837 | -0.09(-2.80%) |
Apr 20, 2022 | 3.370 | 3.370 | 3.190 | 3.210 | 1,235,461 | -0.12(-3.60%) |
Apr 19, 2022 | 3.240 | 3.350 | 3.180 | 3.330 | 1,437,667 | +0.07(+2.15%) |
Apr 18, 2022 | 3.450 | 3.450 | 3.210 | 3.260 | 1,544,382 | -0.18(-5.23%) |
Apr 14, 2022 | 3.460 | 3.490 | 3.370 | 3.440 | 1,344,084 | -0.05(-1.43%) |
Apr 13, 2022 | 3.400 | 3.490 | 3.339 | 3.490 | 1,042,232 | +0.10(+2.95%) |
Apr 12, 2022 | 3.490 | 3.560 | 3.365 | 3.390 | 1,330,701 | -0.03(-0.88%) |
Apr 11, 2022 | 3.410 | 3.480 | 3.310 | 3.420 | 1,690,957 | -0.06(-1.72%) |
Apr 08, 2022 | 3.540 | 3.570 | 3.470 | 3.480 | 1,322,345 | -0.09(-2.52%) |
Apr 07, 2022 | 3.740 | 3.750 | 3.490 | 3.570 | 2,023,947 | -0.09(-2.46%) |
Apr 06, 2022 | 3.830 | 3.830 | 3.620 | 3.660 | 2,395,469 | -0.16(-4.19%) |
Apr 05, 2022 | 3.920 | 3.970 | 3.790 | 3.820 | 1,922,393 | -0.10(-2.55%) |
Apr 04, 2022 | 3.970 | 4.000 | 3.780 | 3.920 | 2,289,157 | +0.02(+0.51%) |
Apr 01, 2022 | 3.940 | 4.050 | 3.851 | 3.900 | 3,159,008 | +0.01(+0.26%) |
Mar 31, 2022 | 4.050 | 4.070 | 3.870 | 3.890 | 2,112,245 | -0.18(-4.42%) |
Mar 30, 2022 | 4.120 | 4.310 | 4.010 | 4.070 | 3,870,180 | +0.06(+1.50%) |
Mar 29, 2022 | 3.980 | 4.160 | 3.860 | 4.010 | 3,811,664 | +0.06(+1.52%) |
Mar 28, 2022 | 4.000 | 4.100 | 3.831 | 3.950 | 4,430,068 | -0.30(-7.06%) |
Mar 25, 2022 | 4.170 | 4.290 | 3.820 | 4.250 | 12,736,996 | +0.26(+6.52%) |
Mar 24, 2022 | 3.690 | 4.080 | 3.570 | 3.990 | 7,118,662 | +0.32(+8.72%) |
Mar 23, 2022 | 3.800 | 3.860 | 3.630 | 3.670 | 2,133,338 | -0.02(-0.54%) |
Mar 22, 2022 | 3.600 | 3.775 | 3.585 | 3.690 | 2,435,138 | +0.11(+3.07%) |
Mar 21, 2022 | 3.600 | 3.685 | 3.510 | 3.580 | 1,637,932 | -0.03(-0.83%) |
Mar 18, 2022 | 3.460 | 3.665 | 3.440 | 3.610 | 1,943,866 | +0.13(+3.74%) |
Mar 17, 2022 | 3.320 | 3.500 | 3.260 | 3.480 | 1,419,838 | +0.14(+4.19%) |
Mar 16, 2022 | 3.130 | 3.340 | 3.120 | 3.340 | 1,783,206 | +0.24(+7.74%) |
Mar 15, 2022 | 3.000 | 3.100 | 2.955 | 3.100 | 1,661,613 | +0.10(+3.33%) |
Mar 14, 2022 | 3.100 | 3.110 | 2.960 | 3.000 | 2,031,300 | -0.09(-2.91%) |
Mar 11, 2022 | 3.260 | 3.300 | 3.090 | 3.090 | 995,698 | -0.16(-4.92%) |
Mar 10, 2022 | 3.140 | 3.260 | 3.030 | 3.250 | 1,851,661 | +0.07(+2.20%) |
Mar 09, 2022 | 3.200 | 3.310 | 3.125 | 3.180 | 2,674,946 | +0.06(+1.92%) |
Mar 08, 2022 | 3.070 | 3.220 | 3.000 | 3.120 | 1,844,270 | +0.05(+1.63%) |
Mar 07, 2022 | 3.160 | 3.210 | 3.060 | 3.070 | 1,503,889 | -0.12(-3.76%) |
Mar 04, 2022 | 3.260 | 3.320 | 3.150 | 3.190 | 1,324,934 | -0.11(-3.33%) |
Mar 03, 2022 | 3.530 | 3.560 | 3.300 | 3.300 | 1,177,560 | -0.23(-6.52%) |
Mar 02, 2022 | 3.470 | 3.550 | 3.315 | 3.530 | 1,875,676 | +0.08(+2.32%) |