Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.811 | 3.865 | 3.756 | 3.856 | 191,594 | +0.05(+1.44%) |
May 27, 2022 | 3.756 | 3.811 | 3.756 | 3.802 | 280,744 | +0.07(+1.95%) |
May 26, 2022 | 3.611 | 3.774 | 3.611 | 3.729 | 264,065 | +0.12(+3.27%) |
May 25, 2022 | 3.547 | 3.611 | 3.547 | 3.611 | 122,722 | +0.07(+2.06%) |
May 24, 2022 | 3.447 | 3.538 | 3.447 | 3.538 | 251,771 | +0.08(+2.37%) |
May 23, 2022 | 3.465 | 3.483 | 3.447 | 3.456 | 85,315 | +0.01(+0.26%) |
May 20, 2022 | 3.465 | 3.483 | 3.429 | 3.447 | 141,057 | -0.02(-0.52%) |
May 19, 2022 | 3.483 | 3.502 | 3.456 | 3.465 | 85,396 | -0.05(-1.30%) |
May 18, 2022 | 3.529 | 3.529 | 3.474 | 3.511 | 78,661 | -0.04(-1.03%) |
May 17, 2022 | 3.574 | 3.574 | 3.538 | 3.547 | 71,215 | -0.03(-0.83%) |
May 16, 2022 | 3.504 | 3.622 | 3.504 | 3.577 | 110,742 | +0.07(+2.07%) |
May 13, 2022 | 3.577 | 3.622 | 3.495 | 3.504 | 111,972 | -0.07(-2.03%) |
May 12, 2022 | 3.595 | 3.649 | 3.577 | 3.577 | 124,376 | -0.04(-1.00%) |
May 11, 2022 | 3.586 | 3.658 | 3.586 | 3.613 | 110,707 | +0.00(+0.00%) |
May 10, 2022 | 3.595 | 3.676 | 3.522 | 3.613 | 391,689 | -0.01(-0.25%) |
May 09, 2022 | 3.513 | 3.658 | 3.513 | 3.622 | 242,172 | +0.05(+1.52%) |
May 06, 2022 | 3.531 | 3.613 | 3.531 | 3.568 | 202,310 | +0.02(+0.51%) |
May 05, 2022 | 3.540 | 3.568 | 3.530 | 3.549 | 163,980 | -0.03(-0.76%) |
May 04, 2022 | 3.613 | 3.613 | 3.549 | 3.577 | 125,248 | -0.03(-0.75%) |
May 03, 2022 | 3.586 | 3.613 | 3.549 | 3.604 | 99,547 | +0.02(+0.50%) |
May 02, 2022 | 3.568 | 3.613 | 3.568 | 3.586 | 123,481 | +0.00(+0.00%) |
Apr 29, 2022 | 3.631 | 3.642 | 3.577 | 3.586 | 94,517 | -0.05(-1.25%) |
Apr 28, 2022 | 3.558 | 3.640 | 3.549 | 3.631 | 230,827 | +0.07(+2.04%) |
Apr 27, 2022 | 3.540 | 3.586 | 3.536 | 3.558 | 151,771 | +0.01(+0.25%) |
Apr 26, 2022 | 3.549 | 3.568 | 3.540 | 3.549 | 221,292 | -0.02(-0.51%) |
Apr 25, 2022 | 3.568 | 3.604 | 3.513 | 3.568 | 284,608 | -0.01(-0.25%) |
Apr 22, 2022 | 3.631 | 3.649 | 3.568 | 3.577 | 211,750 | -0.07(-1.99%) |
Apr 21, 2022 | 3.622 | 3.657 | 3.604 | 3.649 | 269,606 | +0.02(+0.50%) |
Apr 20, 2022 | 3.568 | 3.649 | 3.568 | 3.631 | 180,255 | +0.05(+1.52%) |
Apr 19, 2022 | 3.595 | 3.613 | 3.568 | 3.577 | 195,082 | -0.02(-0.57%) |
Apr 18, 2022 | 3.606 | 3.615 | 3.570 | 3.597 | 245,779 | -0.02(-0.50%) |
Apr 14, 2022 | 3.660 | 3.678 | 3.597 | 3.615 | 306,718 | -0.06(-1.72%) |
Apr 13, 2022 | 3.651 | 3.705 | 3.624 | 3.678 | 208,331 | +0.03(+0.74%) |
Apr 12, 2022 | 3.642 | 3.669 | 3.624 | 3.651 | 192,546 | +0.02(+0.50%) |
Apr 11, 2022 | 3.705 | 3.705 | 3.633 | 3.633 | 237,397 | -0.08(-2.18%) |
Apr 08, 2022 | 3.768 | 3.786 | 3.669 | 3.714 | 343,414 | -0.07(-1.90%) |
Apr 07, 2022 | 3.813 | 3.822 | 3.777 | 3.786 | 75,675 | -0.03(-0.71%) |
Apr 06, 2022 | 3.831 | 3.831 | 3.795 | 3.813 | 67,083 | -0.04(-0.94%) |
Apr 05, 2022 | 3.876 | 3.894 | 3.831 | 3.849 | 260,307 | -0.04(-0.93%) |
Apr 04, 2022 | 3.903 | 3.921 | 3.876 | 3.885 | 93,712 | -0.03(-0.69%) |
Apr 01, 2022 | 3.949 | 3.958 | 3.899 | 3.912 | 100,094 | -0.05(-1.14%) |
Mar 31, 2022 | 3.930 | 3.958 | 3.908 | 3.958 | 200,587 | +0.05(+1.39%) |
Mar 30, 2022 | 3.885 | 3.935 | 3.885 | 3.903 | 136,895 | +0.02(+0.46%) |
Mar 29, 2022 | 3.867 | 3.894 | 3.831 | 3.885 | 68,650 | +0.02(+0.47%) |
Mar 28, 2022 | 3.885 | 3.912 | 3.843 | 3.867 | 83,985 | -0.02(-0.46%) |
Mar 25, 2022 | 3.885 | 3.885 | 3.847 | 3.885 | 170,061 | +0.00(+0.00%) |
Mar 24, 2022 | 3.876 | 3.912 | 3.867 | 3.885 | 99,111 | -0.02(-0.46%) |
Mar 23, 2022 | 3.876 | 3.912 | 3.858 | 3.903 | 63,892 | +0.01(+0.23%) |
Mar 22, 2022 | 3.885 | 3.917 | 3.885 | 3.894 | 88,171 | -0.02(-0.46%) |
Mar 21, 2022 | 3.912 | 3.921 | 3.876 | 3.912 | 60,867 | -0.01(-0.23%) |
Mar 18, 2022 | 3.912 | 3.976 | 3.912 | 3.921 | 75,397 | -0.02(-0.46%) |
Mar 17, 2022 | 3.858 | 3.949 | 3.858 | 3.940 | 99,618 | +0.06(+1.63%) |
Mar 16, 2022 | 3.840 | 3.921 | 3.840 | 3.876 | 89,803 | +0.02(+0.47%) |
Mar 15, 2022 | 3.921 | 3.949 | 3.858 | 3.858 | 93,710 | -0.06(-1.64%) |
Mar 14, 2022 | 3.941 | 3.995 | 3.905 | 3.923 | 65,705 | -0.04(-1.13%) |
Mar 11, 2022 | 3.950 | 4.049 | 3.923 | 3.968 | 126,862 | +0.02(+0.45%) |
Mar 10, 2022 | 4.031 | 4.031 | 3.950 | 3.950 | 107,087 | -0.09(-2.22%) |
Mar 09, 2022 | 4.013 | 4.111 | 3.986 | 4.040 | 167,051 | +0.03(+0.67%) |
Mar 08, 2022 | 4.031 | 4.040 | 3.995 | 4.013 | 125,201 | -0.02(-0.45%) |
Mar 07, 2022 | 4.093 | 4.129 | 4.031 | 4.031 | 181,830 | -0.08(-1.97%) |
Mar 04, 2022 | 4.093 | 4.120 | 4.075 | 4.111 | 187,954 | +0.00(+0.00%) |
Mar 03, 2022 | 4.084 | 4.129 | 4.084 | 4.111 | 62,606 | +0.03(+0.66%) |
Mar 02, 2022 | 4.084 | 4.084 | 4.057 | 4.084 | 115,176 | -0.01(-0.22%) |