Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.685 | 3.766 | 3.685 | 3.694 | 21,988 | +0.02(+0.49%) |
May 27, 2022 | 3.676 | 3.757 | 3.631 | 3.676 | 18,584 | +0.03(+0.74%) |
May 26, 2022 | 3.479 | 3.703 | 3.479 | 3.649 | 33,433 | +0.18(+5.18%) |
May 25, 2022 | 3.479 | 3.607 | 3.470 | 3.470 | 3,770 | +0.04(+1.05%) |
May 24, 2022 | 3.479 | 3.532 | 3.434 | 3.434 | 19,415 | -0.11(-3.05%) |
May 23, 2022 | 3.676 | 3.766 | 3.541 | 3.541 | 17,322 | -0.13(-3.43%) |
May 20, 2022 | 3.883 | 3.927 | 3.667 | 3.667 | 25,352 | -0.03(-0.73%) |
May 19, 2022 | 3.703 | 3.721 | 3.676 | 3.694 | 11,798 | +0.01(+0.24%) |
May 18, 2022 | 3.685 | 3.712 | 3.586 | 3.685 | 65,868 | +0.00(+0.00%) |
May 17, 2022 | 3.640 | 3.752 | 3.640 | 3.685 | 32,773 | +0.09(+2.50%) |
May 16, 2022 | 3.568 | 3.622 | 3.470 | 3.595 | 71,004 | -0.02(-0.50%) |
May 13, 2022 | 3.497 | 3.720 | 3.393 | 3.613 | 124,705 | +0.13(+3.85%) |
May 12, 2022 | 3.694 | 3.774 | 3.462 | 3.480 | 120,543 | -0.27(-7.14%) |
May 11, 2022 | 3.720 | 3.792 | 3.596 | 3.747 | 30,140 | +0.03(+0.72%) |
May 10, 2022 | 3.783 | 3.792 | 3.561 | 3.720 | 32,929 | +0.00(+0.00%) |
May 09, 2022 | 3.649 | 3.738 | 3.515 | 3.720 | 89,376 | +0.04(+1.21%) |
May 06, 2022 | 4.024 | 4.122 | 3.604 | 3.676 | 68,714 | -0.21(-5.50%) |
May 05, 2022 | 4.033 | 4.033 | 3.836 | 3.890 | 14,735 | -0.14(-3.54%) |
May 04, 2022 | 3.703 | 4.033 | 3.703 | 4.033 | 35,285 | +0.30(+8.13%) |
May 03, 2022 | 3.828 | 3.903 | 3.703 | 3.729 | 16,165 | -0.05(-1.42%) |
May 02, 2022 | 3.480 | 3.890 | 3.480 | 3.783 | 30,713 | +0.30(+8.72%) |
Apr 29, 2022 | 3.676 | 3.676 | 3.480 | 3.480 | 37,224 | -0.10(-2.74%) |
Apr 28, 2022 | 3.587 | 3.694 | 3.453 | 3.578 | 31,143 | -0.04(-0.99%) |
Apr 27, 2022 | 3.622 | 3.774 | 3.578 | 3.613 | 42,783 | +0.01(+0.25%) |
Apr 26, 2022 | 3.756 | 3.854 | 3.542 | 3.604 | 113,742 | -0.09(-2.42%) |
Apr 25, 2022 | 3.836 | 3.917 | 3.676 | 3.694 | 71,141 | -0.09(-2.36%) |
Apr 22, 2022 | 4.015 | 4.066 | 3.747 | 3.783 | 54,046 | -0.21(-5.36%) |
Apr 21, 2022 | 4.167 | 4.265 | 3.982 | 3.997 | 27,135 | -0.21(-5.08%) |
Apr 20, 2022 | 4.158 | 4.216 | 4.158 | 4.211 | 18,462 | +0.06(+1.51%) |
Apr 19, 2022 | 4.015 | 4.167 | 4.015 | 4.149 | 30,638 | +0.16(+4.03%) |
Apr 18, 2022 | 4.104 | 4.122 | 3.918 | 3.988 | 81,678 | -0.13(-3.25%) |
Apr 14, 2022 | 4.140 | 4.167 | 4.104 | 4.122 | 21,162 | +0.03(+0.65%) |
Apr 13, 2022 | 4.202 | 4.202 | 4.015 | 4.095 | 55,749 | +0.00(+0.00%) |
Apr 12, 2022 | 4.131 | 4.229 | 4.095 | 4.095 | 26,339 | -0.04(-0.86%) |
Apr 11, 2022 | 4.283 | 4.283 | 4.131 | 4.131 | 37,913 | -0.13(-3.14%) |
Apr 08, 2022 | 4.247 | 4.283 | 4.247 | 4.265 | 10,651 | +0.05(+1.27%) |
Apr 07, 2022 | 4.158 | 4.283 | 4.158 | 4.211 | 30,594 | +0.06(+1.51%) |
Apr 06, 2022 | 4.202 | 4.251 | 4.149 | 4.149 | 14,458 | -0.04(-1.06%) |
Apr 05, 2022 | 4.193 | 4.274 | 4.193 | 4.193 | 19,686 | +0.00(+0.00%) |
Apr 04, 2022 | 4.345 | 4.345 | 4.140 | 4.193 | 46,654 | -0.10(-2.29%) |
Apr 01, 2022 | 4.291 | 4.327 | 4.265 | 4.291 | 25,232 | +0.04(+1.05%) |
Mar 31, 2022 | 4.265 | 4.283 | 4.193 | 4.247 | 30,986 | +0.01(+0.21%) |
Mar 30, 2022 | 4.381 | 4.408 | 4.238 | 4.238 | 24,303 | -0.09(-2.06%) |
Mar 29, 2022 | 4.461 | 4.461 | 4.283 | 4.327 | 24,660 | -0.03(-0.61%) |
Mar 28, 2022 | 4.381 | 4.416 | 4.283 | 4.354 | 33,383 | -0.03(-0.61%) |
Mar 25, 2022 | 4.336 | 4.506 | 4.336 | 4.381 | 27,776 | -0.08(-1.80%) |
Mar 24, 2022 | 4.559 | 4.630 | 4.416 | 4.461 | 44,809 | -0.11(-2.34%) |
Mar 23, 2022 | 4.470 | 4.630 | 4.461 | 4.568 | 21,210 | +0.04(+0.79%) |
Mar 22, 2022 | 4.497 | 4.676 | 4.499 | 4.532 | 26,881 | -0.11(-2.31%) |
Mar 21, 2022 | 4.568 | 4.729 | 4.461 | 4.639 | 37,043 | +0.03(+0.58%) |
Mar 18, 2022 | 4.506 | 4.622 | 4.354 | 4.613 | 90,932 | +0.08(+1.77%) |
Mar 17, 2022 | 4.434 | 4.577 | 4.345 | 4.532 | 22,086 | +0.09(+2.01%) |
Mar 16, 2022 | 4.363 | 4.489 | 4.345 | 4.443 | 16,128 | +0.14(+3.32%) |
Mar 15, 2022 | 4.283 | 4.479 | 4.265 | 4.300 | 19,705 | +0.02(+0.42%) |
Mar 14, 2022 | 4.238 | 4.514 | 4.238 | 4.283 | 30,431 | +0.00(+0.00%) |
Mar 11, 2022 | 4.461 | 4.497 | 4.274 | 4.283 | 28,867 | -0.18(-4.00%) |
Mar 10, 2022 | 4.523 | 4.556 | 4.461 | 4.461 | 23,835 | -0.13(-2.91%) |
Mar 09, 2022 | 4.639 | 4.831 | 4.595 | 4.595 | 14,296 | +0.00(+0.00%) |
Mar 08, 2022 | 4.746 | 4.765 | 4.506 | 4.595 | 17,102 | -0.16(-3.38%) |
Mar 07, 2022 | 4.764 | 5.050 | 4.720 | 4.755 | 17,304 | -0.03(-0.56%) |
Mar 04, 2022 | 5.148 | 5.148 | 4.782 | 4.782 | 20,756 | -0.30(-5.96%) |
Mar 03, 2022 | 5.050 | 5.273 | 5.032 | 5.085 | 62,883 | +0.06(+1.24%) |
Mar 02, 2022 | 5.085 | 5.353 | 4.987 | 5.023 | 82,966 | -0.07(-1.40%) |