Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2022 | 2.800 | 0 | -0.22(-7.28%) | |||
May 16, 2022 | 3.110 | 3.170 | 2.990 | 3.020 | 3,787 | +0.12(+4.13%) |
May 13, 2022 | 3.380 | 3.392 | 2.825 | 2.900 | 8,791 | -0.49(-14.45%) |
May 12, 2022 | 3.450 | 3.484 | 3.390 | 3.390 | 149,075 | -0.05(-1.45%) |
May 11, 2022 | 3.490 | 3.490 | 3.400 | 3.440 | 411,343 | -0.16(-4.44%) |
May 10, 2022 | 3.480 | 3.600 | 3.400 | 3.600 | 6,234 | +0.09(+2.56%) |
May 09, 2022 | 3.600 | 3.600 | 3.470 | 3.510 | 1,424 | +0.01(+0.29%) |
May 05, 2022 | 3.500 | 7 | -0.08(-2.23%) | |||
May 04, 2022 | 3.580 | 3.580 | 3.580 | 3.580 | 123 | +0.00(+0.00%) |
May 03, 2022 | 3.580 | 3.580 | 3.580 | 3.580 | 356 | +0.08(+2.29%) |
May 02, 2022 | 3.500 | 3.500 | 3.500 | 3.500 | 325 | -0.02(-0.71%) |
Apr 29, 2022 | 3.520 | 3.525 | 3.480 | 3.525 | 555 | -0.04(-0.98%) |
Apr 28, 2022 | 3.560 | 3.560 | 3.560 | 3.560 | 233 | -0.04(-1.25%) |
Apr 27, 2022 | 3.600 | 3.605 | 3.600 | 3.605 | 807 | +0.15(+4.49%) |
Apr 26, 2022 | 3.720 | 3.720 | 3.450 | 3.450 | 4,570 | -0.23(-6.25%) |
Apr 25, 2022 | 3.710 | 3.710 | 3.450 | 3.680 | 1,812 | +0.17(+4.84%) |
Apr 22, 2022 | 3.500 | 3.770 | 3.500 | 3.510 | 8,223 | +0.06(+1.74%) |
Apr 21, 2022 | 3.600 | 3.600 | 3.450 | 3.450 | 6,499 | -0.15(-4.16%) |
Apr 20, 2022 | 3.600 | 3.600 | 3.600 | 3.600 | 141 | +0.06(+1.69%) |
Apr 19, 2022 | 3.600 | 3.600 | 3.510 | 3.540 | 9,389 | -0.03(-0.84%) |
Apr 18, 2022 | 3.770 | 3.880 | 3.570 | 3.570 | 2,042 | -0.22(-5.81%) |
Apr 14, 2022 | 3.910 | 3.910 | 3.790 | 3.790 | 1,314 | -0.09(-2.32%) |
Apr 13, 2022 | 3.760 | 3.890 | 3.760 | 3.880 | 1,805 | +0.06(+1.57%) |
Apr 12, 2022 | 3.930 | 3.930 | 3.800 | 3.820 | 814 | +0.00(+0.00%) |
Apr 11, 2022 | 3.820 | 3.820 | 3.820 | 3.820 | 490 | -0.09(-2.30%) |
Apr 08, 2022 | 3.920 | 3.920 | 3.790 | 3.910 | 2,467 | -0.13(-3.22%) |
Apr 07, 2022 | 4.420 | 4.440 | 3.690 | 4.040 | 21,943 | -0.35(-8.03%) |
Apr 06, 2022 | 3.940 | 5.060 | 3.940 | 4.393 | 76,174 | +0.64(+17.14%) |
Apr 05, 2022 | 3.750 | 3.757 | 3.680 | 3.750 | 1,572 | +0.00(+0.00%) |
Apr 04, 2022 | 3.560 | 3.770 | 3.510 | 3.750 | 4,594 | +0.37(+10.95%) |
Apr 01, 2022 | 3.620 | 3.684 | 3.380 | 3.380 | 1,409 | -0.15(-4.25%) |
Mar 31, 2022 | 3.500 | 3.530 | 3.500 | 3.530 | 590 | -0.20(-5.36%) |
Mar 30, 2022 | 3.900 | 3.900 | 3.500 | 3.730 | 4,349 | -0.23(-5.81%) |
Mar 29, 2022 | 3.840 | 3.960 | 3.840 | 3.960 | 823 | +0.19(+4.95%) |
Mar 28, 2022 | 3.773 | 3.773 | 3.773 | 3.773 | 247 | -0.14(-3.50%) |
Mar 25, 2022 | 3.875 | 3.910 | 3.875 | 3.910 | 638 | -0.09(-2.25%) |
Mar 24, 2022 | 4.040 | 4.040 | 3.935 | 4.000 | 4,836 | +0.03(+0.76%) |
Mar 23, 2022 | 3.970 | 4.052 | 3.960 | 3.970 | 966 | -0.09(-2.19%) |
Mar 22, 2022 | 3.990 | 4.060 | 3.940 | 4.059 | 11,260 | +0.36(+9.70%) |
Mar 21, 2022 | 3.700 | 3.960 | 3.700 | 3.700 | 7,209 | +0.05(+1.37%) |
Mar 18, 2022 | 3.380 | 3.700 | 3.380 | 3.650 | 13,273 | +0.16(+4.58%) |
Mar 17, 2022 | 3.620 | 3.615 | 3.420 | 3.490 | 871 | +0.00(+0.00%) |
Mar 16, 2022 | 3.490 | 3.490 | 3.490 | 3.490 | 565 | +0.05(+1.45%) |
Mar 15, 2022 | 3.540 | 3.540 | 3.440 | 3.440 | 1,036 | -0.06(-1.71%) |
Mar 14, 2022 | 3.560 | 3.648 | 3.400 | 3.500 | 23,590 | +0.02(+0.57%) |
Mar 11, 2022 | 3.440 | 3.480 | 3.430 | 3.480 | 1,560 | +0.04(+1.16%) |
Mar 10, 2022 | 3.400 | 3.443 | 3.400 | 3.440 | 3,401 | -0.02(-0.58%) |
Mar 09, 2022 | 3.520 | 3.520 | 3.460 | 3.460 | 726 | +0.03(+0.87%) |
Mar 08, 2022 | 3.480 | 3.530 | 3.420 | 3.430 | 16,355 | -0.05(-1.44%) |
Mar 07, 2022 | 3.410 | 3.480 | 3.400 | 3.480 | 6,080 | +0.04(+1.02%) |
Mar 04, 2022 | 3.600 | 3.606 | 3.445 | 3.445 | 2,511 | -0.05(-1.43%) |
Mar 03, 2022 | 3.700 | 3.700 | 3.490 | 3.495 | 3,862 | -0.10(-2.92%) |
Mar 02, 2022 | 3.900 | 3.900 | 3.600 | 3.600 | 905 | -0.22(-5.76%) |