Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.720 | 4.130 | 3.670 | 4.010 | 82,365 | +0.24(+6.37%) |
May 27, 2022 | 3.830 | 3.910 | 3.750 | 3.770 | 56,381 | -0.08(-2.08%) |
May 26, 2022 | 3.930 | 4.050 | 3.850 | 3.850 | 48,888 | -0.01(-0.26%) |
May 25, 2022 | 3.750 | 3.950 | 3.750 | 3.860 | 63,161 | +0.11(+2.93%) |
May 24, 2022 | 3.840 | 3.840 | 3.650 | 3.750 | 48,240 | -0.07(-1.83%) |
May 23, 2022 | 3.790 | 3.980 | 3.760 | 3.820 | 71,328 | -0.12(-3.05%) |
May 20, 2022 | 4.080 | 4.080 | 3.940 | 3.940 | 44,010 | -0.12(-2.96%) |
May 19, 2022 | 4.070 | 4.150 | 4.010 | 4.060 | 30,517 | +0.00(+0.00%) |
May 18, 2022 | 4.110 | 4.250 | 4.060 | 4.060 | 26,553 | -0.15(-3.56%) |
May 17, 2022 | 4.160 | 4.330 | 4.160 | 4.210 | 110,951 | +0.05(+1.20%) |
May 16, 2022 | 4.040 | 4.270 | 3.990 | 4.160 | 53,235 | +0.15(+3.74%) |
May 13, 2022 | 4.050 | 4.230 | 4.010 | 4.010 | 44,613 | +0.04(+1.01%) |
May 12, 2022 | 3.830 | 4.060 | 3.755 | 3.970 | 87,825 | +0.08(+2.06%) |
May 11, 2022 | 3.640 | 3.900 | 3.610 | 3.890 | 103,560 | +0.25(+6.87%) |
May 10, 2022 | 3.790 | 3.900 | 3.630 | 3.640 | 65,208 | -0.15(-3.96%) |
May 09, 2022 | 3.910 | 4.080 | 3.790 | 3.790 | 102,202 | -0.13(-3.32%) |
May 06, 2022 | 4.080 | 4.080 | 3.890 | 3.920 | 45,640 | -0.16(-3.92%) |
May 05, 2022 | 4.020 | 4.110 | 3.850 | 4.080 | 88,146 | +0.06(+1.49%) |
May 04, 2022 | 3.990 | 4.250 | 3.870 | 4.020 | 79,762 | +0.05(+1.26%) |
May 03, 2022 | 4.020 | 4.140 | 3.920 | 3.970 | 41,974 | -0.01(-0.25%) |
May 02, 2022 | 4.060 | 4.060 | 3.910 | 3.980 | 96,431 | -0.10(-2.45%) |
Apr 29, 2022 | 4.300 | 4.300 | 4.050 | 4.080 | 66,488 | -0.25(-5.77%) |
Apr 28, 2022 | 3.990 | 4.340 | 3.900 | 4.330 | 113,072 | +0.42(+10.74%) |
Apr 27, 2022 | 3.910 | 4.050 | 3.860 | 3.910 | 57,498 | +0.03(+0.77%) |
Apr 26, 2022 | 4.050 | 4.083 | 3.860 | 3.880 | 56,051 | -0.17(-4.20%) |
Apr 25, 2022 | 4.100 | 4.190 | 4.040 | 4.050 | 32,953 | -0.07(-1.70%) |
Apr 22, 2022 | 4.020 | 4.270 | 4.020 | 4.120 | 56,057 | +0.10(+2.49%) |
Apr 21, 2022 | 4.180 | 4.210 | 4.010 | 4.020 | 56,530 | -0.13(-3.13%) |
Apr 20, 2022 | 4.250 | 4.250 | 4.110 | 4.150 | 32,920 | -0.07(-1.66%) |
Apr 19, 2022 | 4.290 | 4.300 | 4.120 | 4.220 | 55,543 | -0.07(-1.63%) |
Apr 18, 2022 | 4.350 | 4.370 | 4.230 | 4.290 | 44,142 | -0.08(-1.83%) |
Apr 14, 2022 | 4.530 | 4.545 | 4.370 | 4.370 | 19,981 | -0.13(-2.89%) |
Apr 13, 2022 | 4.175 | 4.550 | 4.175 | 4.500 | 115,009 | +0.33(+7.91%) |
Apr 12, 2022 | 4.130 | 4.240 | 4.110 | 4.170 | 96,388 | +0.07(+1.71%) |
Apr 11, 2022 | 4.270 | 4.337 | 4.100 | 4.100 | 50,074 | -0.23(-5.31%) |
Apr 08, 2022 | 4.400 | 4.400 | 4.300 | 4.330 | 41,232 | -0.05(-1.14%) |
Apr 07, 2022 | 4.340 | 4.520 | 4.339 | 4.380 | 50,839 | +0.02(+0.46%) |
Apr 06, 2022 | 4.680 | 4.690 | 4.360 | 4.360 | 34,226 | -0.35(-7.43%) |
Apr 05, 2022 | 4.590 | 4.730 | 4.490 | 4.710 | 84,483 | +0.20(+4.43%) |
Apr 04, 2022 | 4.450 | 4.610 | 4.420 | 4.510 | 34,448 | +0.11(+2.50%) |
Apr 01, 2022 | 4.240 | 4.500 | 4.240 | 4.400 | 145,778 | +0.13(+3.04%) |
Mar 31, 2022 | 4.310 | 4.490 | 4.240 | 4.270 | 51,329 | -0.01(-0.23%) |
Mar 30, 2022 | 4.260 | 4.381 | 4.250 | 4.280 | 26,751 | +0.01(+0.23%) |
Mar 29, 2022 | 4.230 | 4.414 | 4.210 | 4.270 | 70,141 | +0.03(+0.71%) |
Mar 28, 2022 | 4.080 | 4.340 | 4.080 | 4.240 | 55,115 | +0.11(+2.66%) |
Mar 25, 2022 | 4.260 | 4.260 | 4.070 | 4.130 | 43,857 | -0.13(-3.05%) |
Mar 24, 2022 | 4.190 | 4.320 | 4.070 | 4.260 | 64,358 | +0.07(+1.67%) |
Mar 23, 2022 | 4.180 | 4.455 | 4.120 | 4.190 | 79,118 | +0.03(+0.72%) |
Mar 22, 2022 | 4.390 | 4.440 | 4.100 | 4.160 | 65,427 | -0.17(-3.93%) |
Mar 21, 2022 | 4.420 | 4.470 | 4.330 | 4.330 | 36,979 | -0.05(-1.14%) |
Mar 18, 2022 | 4.300 | 4.438 | 4.300 | 4.380 | 50,381 | +0.01(+0.23%) |
Mar 17, 2022 | 4.300 | 4.510 | 4.276 | 4.370 | 39,416 | +0.12(+2.82%) |
Mar 16, 2022 | 4.090 | 4.315 | 4.030 | 4.250 | 55,174 | +0.29(+7.32%) |
Mar 15, 2022 | 3.920 | 4.090 | 3.900 | 3.960 | 56,247 | +0.03(+0.76%) |
Mar 14, 2022 | 4.090 | 4.250 | 3.920 | 3.930 | 87,458 | -0.18(-4.38%) |
Mar 11, 2022 | 4.320 | 4.350 | 4.080 | 4.110 | 43,770 | -0.18(-4.20%) |
Mar 10, 2022 | 4.390 | 4.480 | 4.260 | 4.290 | 89,549 | -0.05(-1.15%) |
Mar 09, 2022 | 4.140 | 4.590 | 4.140 | 4.340 | 128,632 | +0.20(+4.83%) |
Mar 08, 2022 | 4.030 | 4.305 | 3.890 | 4.140 | 60,764 | +0.04(+0.98%) |
Mar 07, 2022 | 4.240 | 4.295 | 4.100 | 4.100 | 65,627 | -0.15(-3.53%) |
Mar 04, 2022 | 4.240 | 4.310 | 4.120 | 4.250 | 43,547 | +0.06(+1.43%) |
Mar 03, 2022 | 4.290 | 4.360 | 4.120 | 4.190 | 61,594 | -0.02(-0.48%) |
Mar 02, 2022 | 4.080 | 4.295 | 4.020 | 4.210 | 54,285 | +0.17(+4.21%) |