Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.720 | 3.725 | 3.460 | 3.600 | 4,463,804 | -0.12(-3.23%) |
May 27, 2022 | 3.490 | 3.745 | 3.470 | 3.720 | 3,159,967 | +0.27(+7.83%) |
May 26, 2022 | 3.250 | 3.525 | 3.190 | 3.450 | 2,458,455 | +0.16(+4.86%) |
May 25, 2022 | 3.400 | 3.510 | 3.140 | 3.290 | 3,528,097 | -0.20(-5.73%) |
May 24, 2022 | 3.270 | 3.500 | 3.020 | 3.490 | 5,021,253 | +0.16(+4.80%) |
May 23, 2022 | 3.270 | 3.340 | 3.100 | 3.330 | 1,732,722 | +0.08(+2.46%) |
May 20, 2022 | 3.300 | 3.420 | 2.990 | 3.250 | 3,300,566 | +0.03(+0.93%) |
May 19, 2022 | 3.050 | 3.325 | 3.035 | 3.220 | 1,912,436 | +0.13(+4.21%) |
May 18, 2022 | 3.210 | 3.375 | 3.030 | 3.090 | 2,456,581 | -0.19(-5.79%) |
May 17, 2022 | 3.260 | 3.310 | 3.115 | 3.280 | 1,900,160 | +0.19(+6.15%) |
May 16, 2022 | 3.150 | 3.370 | 3.065 | 3.090 | 2,180,812 | -0.14(-4.33%) |
May 13, 2022 | 3.000 | 3.240 | 2.940 | 3.230 | 2,895,060 | +0.37(+12.94%) |
May 12, 2022 | 2.620 | 2.930 | 2.500 | 2.860 | 2,887,478 | +0.19(+7.12%) |
May 11, 2022 | 3.010 | 3.059 | 2.660 | 2.670 | 3,022,990 | -0.34(-11.30%) |
May 10, 2022 | 3.250 | 3.250 | 2.870 | 3.010 | 2,412,694 | -0.09(-2.90%) |
May 09, 2022 | 3.440 | 3.460 | 3.070 | 3.100 | 2,825,290 | -0.47(-13.17%) |
May 06, 2022 | 3.650 | 3.699 | 3.410 | 3.570 | 1,789,367 | -0.14(-3.77%) |
May 05, 2022 | 3.870 | 3.890 | 3.540 | 3.710 | 2,637,487 | -0.26(-6.55%) |
May 04, 2022 | 3.760 | 3.990 | 3.525 | 3.970 | 3,880,716 | +0.16(+4.20%) |
May 03, 2022 | 3.550 | 3.855 | 3.520 | 3.810 | 3,441,011 | +0.19(+5.25%) |
May 02, 2022 | 3.200 | 3.620 | 3.160 | 3.620 | 3,493,892 | +0.39(+12.07%) |
Apr 29, 2022 | 3.110 | 3.490 | 3.090 | 3.230 | 3,492,051 | +0.08(+2.54%) |
Apr 28, 2022 | 3.030 | 3.175 | 2.830 | 3.150 | 3,955,709 | +0.02(+0.64%) |
Apr 27, 2022 | 3.010 | 3.300 | 2.970 | 3.130 | 4,781,637 | +0.14(+4.68%) |
Apr 26, 2022 | 3.240 | 3.250 | 2.920 | 2.990 | 3,135,716 | -0.20(-6.27%) |
Apr 25, 2022 | 2.970 | 3.230 | 2.930 | 3.190 | 3,832,490 | +0.20(+6.69%) |
Apr 22, 2022 | 2.970 | 3.090 | 2.850 | 2.990 | 4,434,636 | +0.02(+0.67%) |
Apr 21, 2022 | 3.260 | 3.320 | 2.960 | 2.970 | 4,102,475 | -0.24(-7.48%) |
Apr 20, 2022 | 3.440 | 3.480 | 3.180 | 3.210 | 2,708,353 | -0.14(-4.18%) |
Apr 19, 2022 | 3.230 | 3.400 | 3.180 | 3.350 | 2,333,065 | +0.12(+3.72%) |
Apr 18, 2022 | 3.390 | 3.390 | 3.170 | 3.230 | 2,624,139 | -0.15(-4.44%) |
Apr 14, 2022 | 3.620 | 3.620 | 3.330 | 3.380 | 3,804,030 | -0.21(-5.85%) |
Apr 13, 2022 | 3.640 | 3.720 | 3.530 | 3.590 | 2,480,459 | +0.00(+0.00%) |
Apr 12, 2022 | 3.880 | 3.939 | 3.530 | 3.590 | 3,930,455 | -0.19(-5.03%) |
Apr 11, 2022 | 3.790 | 3.885 | 3.690 | 3.780 | 2,644,168 | -0.05(-1.31%) |
Apr 08, 2022 | 4.050 | 4.050 | 3.790 | 3.830 | 3,152,044 | -0.22(-5.43%) |
Apr 07, 2022 | 4.220 | 4.320 | 3.900 | 4.050 | 3,701,867 | -0.17(-4.03%) |
Apr 06, 2022 | 4.360 | 4.434 | 4.110 | 4.220 | 3,399,047 | -0.27(-6.01%) |
Apr 05, 2022 | 4.760 | 4.801 | 4.450 | 4.490 | 3,820,751 | -0.31(-6.46%) |
Apr 04, 2022 | 4.480 | 4.845 | 4.480 | 4.800 | 4,737,790 | +0.36(+8.11%) |
Apr 01, 2022 | 4.660 | 4.720 | 4.320 | 4.440 | 4,697,639 | -0.23(-4.93%) |
Mar 31, 2022 | 5.110 | 5.120 | 4.610 | 4.670 | 4,708,598 | -0.38(-7.52%) |
Mar 30, 2022 | 5.210 | 5.675 | 4.930 | 5.050 | 11,028,208 | -0.50(-9.01%) |
Mar 29, 2022 | 4.200 | 5.860 | 4.185 | 5.550 | 28,416,216 | +1.37(+32.78%) |
Mar 28, 2022 | 4.120 | 4.200 | 4.010 | 4.180 | 3,721,255 | +0.10(+2.45%) |
Mar 25, 2022 | 4.370 | 4.405 | 4.060 | 4.080 | 3,526,063 | -0.32(-7.27%) |
Mar 24, 2022 | 4.620 | 4.730 | 4.320 | 4.400 | 4,439,782 | -0.17(-3.72%) |
Mar 23, 2022 | 4.650 | 4.940 | 4.560 | 4.570 | 3,151,154 | -0.16(-3.38%) |
Mar 22, 2022 | 4.520 | 4.755 | 4.495 | 4.730 | 2,533,920 | +0.25(+5.58%) |
Mar 21, 2022 | 4.600 | 4.640 | 4.410 | 4.480 | 3,302,792 | -0.12(-2.61%) |
Mar 18, 2022 | 4.250 | 4.690 | 4.230 | 4.600 | 4,841,633 | +0.33(+7.73%) |
Mar 17, 2022 | 3.950 | 4.305 | 3.890 | 4.270 | 4,274,889 | +0.30(+7.56%) |
Mar 16, 2022 | 3.920 | 4.050 | 3.725 | 3.970 | 4,561,321 | +0.12(+3.12%) |
Mar 15, 2022 | 3.810 | 3.850 | 3.550 | 3.850 | 4,131,811 | +0.08(+2.12%) |
Mar 14, 2022 | 4.240 | 4.240 | 3.760 | 3.770 | 3,240,747 | -0.53(-12.33%) |
Mar 11, 2022 | 4.630 | 4.920 | 4.285 | 4.300 | 3,884,556 | -0.26(-5.70%) |
Mar 10, 2022 | 4.520 | 4.295 | 4.560 | 3,656,862 | -0.04(-0.87%) | |
Mar 09, 2022 | 4.490 | 4.730 | 4.440 | 4.600 | 5,073,427 | +0.22(+5.02%) |
Mar 08, 2022 | 4.090 | 4.540 | 3.830 | 4.380 | 6,284,402 | +0.22(+5.29%) |
Mar 07, 2022 | 4.370 | 4.588 | 4.035 | 4.160 | 5,926,802 | -0.21(-4.81%) |
Mar 04, 2022 | 3.960 | 4.515 | 3.960 | 4.370 | 6,891,438 | +0.33(+8.17%) |
Mar 03, 2022 | 4.270 | 4.290 | 3.980 | 4.040 | 3,766,783 | -0.19(-4.49%) |
Mar 02, 2022 | 4.330 | 4.340 | 4.120 | 4.230 | 3,544,462 | -0.09(-2.08%) |