Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2022 | 4.040 | 0 | +0.24(+6.32%) | |||
May 16, 2022 | 3.800 | 3.800 | 3.800 | 3.800 | 216 | -0.12(-3.06%) |
May 13, 2022 | 3.670 | 3.970 | 3.670 | 3.920 | 2,050 | +0.02(+0.51%) |
May 12, 2022 | 3.880 | 3.900 | 3.880 | 3.900 | 687 | -0.05(-1.33%) |
May 11, 2022 | 3.950 | 3.975 | 3.950 | 3.953 | 1,187 | +0.07(+1.87%) |
May 10, 2022 | 3.860 | 3.901 | 3.860 | 3.880 | 2,427 | +0.15(+4.16%) |
May 09, 2022 | 3.701 | 3.725 | 3.701 | 3.725 | 1,861 | -0.06(-1.72%) |
May 06, 2022 | 3.900 | 3.900 | 3.790 | 3.790 | 1,048 | -0.17(-4.41%) |
May 05, 2022 | 3.960 | 3.970 | 3.930 | 3.965 | 3,516 | -0.24(-5.60%) |
May 04, 2022 | 4.180 | 4.200 | 4.160 | 4.200 | 6,233 | -0.02(-0.47%) |
May 03, 2022 | 4.210 | 4.245 | 4.200 | 4.220 | 18,908 | +0.09(+2.18%) |
May 02, 2022 | 4.130 | 4.130 | 4.110 | 4.130 | 4,519 | -0.02(-0.48%) |
Apr 29, 2022 | 4.020 | 4.195 | 4.020 | 4.150 | 10,318 | -0.20(-4.60%) |
Apr 28, 2022 | 4.235 | 4.390 | 4.090 | 4.350 | 5,531 | +0.11(+2.72%) |
Apr 27, 2022 | 4.040 | 4.320 | 4.040 | 4.235 | 33,707 | +0.34(+8.59%) |
Apr 26, 2022 | 3.850 | 3.900 | 3.850 | 3.900 | 2,258 | -0.04(-0.89%) |
Apr 25, 2022 | 3.760 | 3.935 | 3.760 | 3.935 | 2,448 | -0.16(-4.02%) |
Apr 22, 2022 | 3.930 | 4.155 | 3.930 | 4.100 | 6,027 | +0.23(+5.94%) |
Apr 21, 2022 | 4.220 | 4.220 | 3.860 | 3.870 | 4,527 | -0.15(-3.73%) |
Apr 20, 2022 | 4.130 | 4.130 | 4.020 | 4.020 | 3,578 | -0.03(-0.74%) |
Apr 19, 2022 | 3.990 | 4.150 | 3.900 | 4.050 | 53,028 | +0.15(+3.98%) |
Apr 18, 2022 | 3.875 | 3.930 | 3.860 | 3.895 | 14,439 | -0.03(-0.76%) |
Apr 14, 2022 | 4.260 | 4.260 | 3.880 | 3.925 | 30,623 | +0.18(+4.95%) |
Apr 13, 2022 | 3.810 | 3.810 | 3.740 | 3.740 | 1,367 | -0.04(-1.06%) |
Apr 12, 2022 | 3.730 | 3.810 | 3.730 | 3.780 | 4,113 | -0.06(-1.56%) |
Apr 11, 2022 | 3.900 | 3.900 | 3.740 | 3.840 | 2,788 | -0.12(-3.03%) |
Apr 08, 2022 | 3.950 | 3.980 | 3.930 | 3.960 | 3,475 | -0.05(-1.37%) |
Apr 07, 2022 | 4.000 | 4.020 | 3.950 | 4.015 | 4,792 | +0.02(+0.62%) |
Apr 06, 2022 | 4.005 | 4.030 | 3.970 | 3.990 | 3,642 | -0.09(-2.20%) |
Apr 05, 2022 | 4.100 | 4.100 | 4.020 | 4.080 | 4,023 | -0.09(-2.16%) |
Apr 04, 2022 | 4.240 | 4.240 | 4.140 | 4.170 | 15,988 | +0.06(+1.46%) |
Apr 01, 2022 | 4.090 | 4.150 | 4.090 | 4.110 | 10,631 | +0.14(+3.53%) |
Mar 31, 2022 | 3.980 | 4.090 | 3.970 | 3.970 | 3,473 | -0.12(-2.93%) |
Mar 30, 2022 | 4.030 | 4.220 | 4.030 | 4.090 | 5,300 | -0.11(-2.62%) |
Mar 29, 2022 | 4.300 | 4.300 | 4.110 | 4.200 | 11,184 | -0.06(-1.50%) |
Mar 28, 2022 | 4.150 | 4.280 | 4.150 | 4.264 | 4,433 | +0.06(+1.52%) |
Mar 25, 2022 | 4.090 | 4.290 | 4.090 | 4.200 | 13,567 | -0.15(-3.45%) |
Mar 24, 2022 | 4.410 | 4.540 | 4.320 | 4.350 | 37,309 | -0.48(-9.94%) |
Mar 23, 2022 | 4.920 | 4.930 | 4.690 | 4.830 | 75,244 | +0.87(+21.97%) |
Mar 22, 2022 | 3.830 | 3.960 | 3.830 | 3.960 | 5,548 | +0.15(+3.94%) |
Mar 21, 2022 | 3.840 | 3.840 | 3.810 | 3.810 | 4,080 | -0.19(-4.75%) |
Mar 18, 2022 | 3.850 | 4.040 | 3.740 | 4.000 | 24,154 | +0.18(+4.71%) |
Mar 17, 2022 | 3.800 | 3.860 | 3.750 | 3.820 | 13,417 | -0.34(-8.17%) |
Mar 16, 2022 | 3.760 | 4.160 | 3.630 | 4.160 | 43,992 | +0.80(+23.90%) |
Mar 15, 2022 | 3.330 | 3.360 | 3.300 | 3.357 | 13,982 | -0.17(-4.89%) |
Mar 14, 2022 | 3.550 | 3.630 | 3.530 | 3.530 | 3,025 | -0.25(-6.61%) |
Mar 11, 2022 | 3.840 | 3.840 | 3.780 | 3.780 | 64,461 | -0.18(-4.55%) |
Mar 10, 2022 | 4.000 | 4.025 | 3.960 | 3.960 | 1,045 | -0.04(-1.00%) |
Mar 09, 2022 | 4.008 | 4.120 | 3.940 | 4.000 | 8,844 | +0.13(+3.36%) |
Mar 08, 2022 | 3.910 | 3.910 | 3.840 | 3.870 | 2,123 | -0.13(-3.25%) |
Mar 07, 2022 | 4.070 | 4.180 | 4.000 | 4.000 | 3,312 | -0.42(-9.40%) |
Mar 04, 2022 | 4.500 | 4.500 | 4.360 | 4.415 | 1,964 | -0.14(-3.18%) |
Mar 03, 2022 | 4.610 | 4.610 | 4.560 | 4.560 | 3,602 | -0.11(-2.25%) |
Mar 02, 2022 | 4.600 | 4.710 | 4.600 | 4.665 | 11,773 | -0.07(-1.37%) |