Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.050 | 4.175 | 3.750 | 4.140 | 82,018 | +0.09(+2.22%) |
May 27, 2022 | 4.190 | 4.190 | 4.000 | 4.050 | 66,749 | -0.05(-1.22%) |
May 26, 2022 | 3.990 | 4.120 | 3.890 | 4.100 | 91,599 | +0.14(+3.54%) |
May 25, 2022 | 3.770 | 4.050 | 3.760 | 3.960 | 192,628 | +0.19(+5.04%) |
May 24, 2022 | 3.750 | 3.860 | 3.590 | 3.770 | 306,085 | -0.01(-0.26%) |
May 23, 2022 | 3.210 | 3.990 | 3.210 | 3.780 | 869,846 | +0.84(+28.57%) |
May 20, 2022 | 3.050 | 3.106 | 2.860 | 2.940 | 50,194 | -0.09(-2.97%) |
May 19, 2022 | 3.020 | 3.100 | 2.950 | 3.030 | 42,978 | +0.01(+0.33%) |
May 18, 2022 | 3.090 | 3.203 | 3.000 | 3.020 | 24,516 | -0.07(-2.27%) |
May 17, 2022 | 3.120 | 3.160 | 3.035 | 3.090 | 25,373 | +0.03(+0.98%) |
May 16, 2022 | 3.050 | 3.110 | 2.990 | 3.060 | 228,924 | +0.01(+0.33%) |
May 13, 2022 | 2.930 | 3.150 | 2.930 | 3.050 | 95,624 | +0.13(+4.45%) |
May 12, 2022 | 2.860 | 3.160 | 2.850 | 2.920 | 53,881 | +0.00(+0.00%) |
May 11, 2022 | 2.940 | 3.140 | 2.890 | 2.920 | 130,179 | -0.05(-1.68%) |
May 10, 2022 | 3.010 | 3.110 | 2.930 | 2.970 | 54,215 | -0.01(-0.34%) |
May 09, 2022 | 3.180 | 3.210 | 2.960 | 2.980 | 88,957 | -0.22(-6.88%) |
May 06, 2022 | 3.080 | 3.273 | 3.012 | 3.200 | 112,521 | +0.03(+0.95%) |
May 05, 2022 | 3.330 | 3.330 | 3.120 | 3.170 | 39,446 | -0.21(-6.21%) |
May 04, 2022 | 3.290 | 3.380 | 3.230 | 3.380 | 31,301 | +0.13(+4.00%) |
May 03, 2022 | 3.240 | 3.346 | 3.220 | 3.250 | 47,106 | -0.02(-0.61%) |
May 02, 2022 | 3.250 | 3.351 | 3.250 | 3.270 | 16,484 | -0.01(-0.30%) |
Apr 29, 2022 | 3.270 | 3.380 | 3.250 | 3.280 | 48,832 | -0.04(-1.20%) |
Apr 28, 2022 | 3.210 | 3.413 | 3.210 | 3.320 | 24,057 | +0.13(+4.08%) |
Apr 27, 2022 | 3.350 | 3.400 | 3.170 | 3.190 | 39,254 | -0.19(-5.62%) |
Apr 26, 2022 | 3.440 | 3.459 | 3.250 | 3.380 | 60,101 | -0.03(-0.88%) |
Apr 25, 2022 | 3.400 | 3.500 | 3.300 | 3.410 | 49,484 | -0.01(-0.29%) |
Apr 22, 2022 | 3.450 | 3.550 | 3.400 | 3.420 | 53,398 | -0.08(-2.29%) |
Apr 21, 2022 | 3.640 | 3.700 | 3.500 | 3.500 | 69,243 | -0.14(-3.85%) |
Apr 20, 2022 | 3.680 | 3.700 | 3.600 | 3.640 | 35,194 | -0.05(-1.36%) |
Apr 19, 2022 | 3.540 | 3.710 | 3.500 | 3.690 | 96,330 | +0.12(+3.36%) |
Apr 18, 2022 | 3.450 | 3.600 | 3.450 | 3.570 | 67,293 | +0.07(+2.00%) |
Apr 14, 2022 | 3.550 | 3.570 | 3.460 | 3.500 | 46,465 | -0.02(-0.57%) |
Apr 13, 2022 | 3.610 | 3.676 | 3.520 | 3.520 | 57,799 | -0.11(-3.03%) |
Apr 12, 2022 | 3.670 | 3.705 | 3.550 | 3.630 | 28,118 | -0.02(-0.55%) |
Apr 11, 2022 | 3.690 | 3.690 | 3.560 | 3.650 | 46,825 | -0.04(-1.08%) |
Apr 08, 2022 | 3.780 | 3.780 | 3.660 | 3.690 | 34,842 | -0.10(-2.64%) |
Apr 07, 2022 | 3.800 | 3.830 | 3.600 | 3.790 | 122,901 | -0.05(-1.30%) |
Apr 06, 2022 | 3.860 | 3.960 | 3.770 | 3.840 | 52,294 | -0.07(-1.79%) |
Apr 05, 2022 | 4.205 | 4.205 | 3.835 | 3.910 | 81,999 | -0.15(-3.69%) |
Apr 04, 2022 | 4.180 | 4.180 | 4.020 | 4.060 | 67,275 | -0.10(-2.40%) |
Apr 01, 2022 | 4.140 | 4.250 | 4.080 | 4.160 | 177,887 | +0.01(+0.24%) |
Mar 31, 2022 | 4.140 | 4.170 | 4.090 | 4.150 | 69,739 | -0.01(-0.24%) |
Mar 30, 2022 | 4.170 | 4.230 | 4.070 | 4.160 | 152,265 | -0.05(-1.19%) |
Mar 29, 2022 | 4.050 | 4.240 | 3.920 | 4.210 | 207,317 | +0.20(+4.99%) |
Mar 28, 2022 | 3.960 | 4.050 | 3.900 | 4.010 | 126,658 | +0.06(+1.52%) |
Mar 25, 2022 | 4.170 | 4.200 | 3.890 | 3.950 | 171,898 | -0.23(-5.50%) |
Mar 24, 2022 | 4.190 | 4.250 | 4.160 | 4.180 | 85,072 | +0.01(+0.24%) |
Mar 23, 2022 | 4.100 | 4.195 | 4.010 | 4.170 | 275,358 | +0.09(+2.21%) |
Mar 22, 2022 | 4.480 | 4.480 | 4.020 | 4.080 | 569,955 | -0.26(-5.99%) |
Mar 21, 2022 | 4.180 | 4.430 | 3.870 | 4.340 | 2,341,833 | +1.11(+34.37%) |
Mar 18, 2022 | 3.430 | 3.670 | 3.220 | 3.230 | 975,496 | -0.19(-5.56%) |
Mar 17, 2022 | 3.430 | 3.490 | 3.280 | 3.420 | 243,810 | -0.06(-1.72%) |
Mar 16, 2022 | 3.070 | 3.500 | 3.060 | 3.480 | 215,649 | +0.46(+15.23%) |
Mar 15, 2022 | 3.040 | 3.119 | 2.905 | 3.020 | 200,176 | +0.04(+1.34%) |
Mar 14, 2022 | 3.210 | 3.370 | 2.950 | 2.980 | 256,768 | -0.27(-8.17%) |
Mar 11, 2022 | 3.750 | 3.750 | 3.240 | 3.245 | 207,155 | -0.50(-13.47%) |
Mar 10, 2022 | 3.790 | 3.790 | 3.650 | 3.750 | 76,540 | -0.09(-2.34%) |
Mar 09, 2022 | 3.810 | 3.940 | 3.800 | 3.840 | 51,516 | +0.04(+1.05%) |
Mar 08, 2022 | 3.790 | 3.905 | 3.710 | 3.800 | 69,018 | +0.03(+0.80%) |
Mar 07, 2022 | 4.060 | 4.090 | 3.770 | 3.770 | 48,538 | -0.27(-6.68%) |
Mar 04, 2022 | 4.020 | 4.080 | 4.000 | 4.040 | 52,067 | -0.01(-0.25%) |
Mar 03, 2022 | 4.100 | 4.156 | 4.050 | 4.050 | 47,660 | -0.07(-1.70%) |
Mar 02, 2022 | 4.030 | 4.200 | 3.990 | 4.120 | 75,924 | +0.08(+1.98%) |