Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.000 | 4.000 | 3.930 | 3.987 | 1,551 | -0.01(-0.32%) |
May 27, 2022 | 3.863 | 4.000 | 3.863 | 4.000 | 4,909 | +0.23(+6.10%) |
May 26, 2022 | 3.820 | 3.825 | 3.770 | 3.770 | 876 | -0.02(-0.53%) |
May 25, 2022 | 3.930 | 3.930 | 3.735 | 3.790 | 2,865 | -0.21(-5.25%) |
May 24, 2022 | 3.875 | 4.000 | 3.875 | 4.000 | 25,623 | +0.00(+0.00%) |
May 23, 2022 | 3.810 | 4.000 | 3.810 | 4.000 | 13,188 | +0.20(+5.26%) |
May 20, 2022 | 3.780 | 3.870 | 3.780 | 3.800 | 982 | +0.08(+2.15%) |
May 19, 2022 | 3.810 | 3.900 | 3.690 | 3.720 | 16,159 | -0.18(-4.62%) |
May 18, 2022 | 3.990 | 4.180 | 3.679 | 3.900 | 20,661 | -0.05(-1.27%) |
May 17, 2022 | 3.980 | 4.090 | 3.700 | 3.950 | 26,563 | +0.08(+2.07%) |
May 16, 2022 | 3.840 | 3.980 | 3.840 | 3.870 | 6,982 | -0.07(-1.78%) |
May 13, 2022 | 4.000 | 4.000 | 3.677 | 3.940 | 4,394 | +0.29(+7.95%) |
May 12, 2022 | 3.627 | 3.790 | 3.570 | 3.650 | 7,184 | -0.07(-1.88%) |
May 11, 2022 | 3.700 | 3.800 | 3.700 | 3.720 | 22,981 | -0.03(-0.80%) |
May 10, 2022 | 3.780 | 3.780 | 3.572 | 3.750 | 12,406 | +0.04(+1.08%) |
May 09, 2022 | 3.580 | 3.710 | 3.420 | 3.710 | 29,952 | +0.01(+0.27%) |
May 06, 2022 | 3.810 | 3.869 | 3.700 | 3.700 | 8,300 | -0.16(-4.15%) |
May 05, 2022 | 3.810 | 3.980 | 3.780 | 3.860 | 8,085 | -0.02(-0.64%) |
May 04, 2022 | 3.800 | 3.885 | 3.770 | 3.885 | 6,065 | +0.02(+0.65%) |
May 03, 2022 | 3.750 | 3.930 | 3.630 | 3.860 | 11,671 | +0.11(+2.93%) |
May 02, 2022 | 3.510 | 3.750 | 3.485 | 3.750 | 14,813 | +0.11(+3.02%) |
Apr 29, 2022 | 3.660 | 3.660 | 3.480 | 3.640 | 10,404 | +0.04(+1.11%) |
Apr 28, 2022 | 3.530 | 3.630 | 3.320 | 3.600 | 23,497 | +0.19(+5.42%) |
Apr 27, 2022 | 3.420 | 3.430 | 3.360 | 3.415 | 18,884 | +0.06(+1.64%) |
Apr 26, 2022 | 3.550 | 3.570 | 3.360 | 3.360 | 6,985 | -0.15(-4.27%) |
Apr 25, 2022 | 3.510 | 3.640 | 3.500 | 3.510 | 38,666 | -0.16(-4.36%) |
Apr 22, 2022 | 3.550 | 3.790 | 3.500 | 3.670 | 14,334 | +0.17(+4.86%) |
Apr 21, 2022 | 3.660 | 3.740 | 3.500 | 3.500 | 22,857 | -0.14(-3.85%) |
Apr 20, 2022 | 3.660 | 3.760 | 3.510 | 3.640 | 8,459 | -0.09(-2.41%) |
Apr 19, 2022 | 3.500 | 3.760 | 3.500 | 3.730 | 20,244 | +0.18(+5.07%) |
Apr 18, 2022 | 3.990 | 3.990 | 3.520 | 3.550 | 39,956 | -0.44(-11.03%) |
Apr 14, 2022 | 3.734 | 3.990 | 3.734 | 3.990 | 3,783 | +0.11(+2.84%) |
Apr 13, 2022 | 3.550 | 4.000 | 3.550 | 3.880 | 12,705 | +0.28(+7.78%) |
Apr 12, 2022 | 3.780 | 3.970 | 3.590 | 3.600 | 18,950 | -0.12(-3.23%) |
Apr 11, 2022 | 3.870 | 3.930 | 3.550 | 3.720 | 52,204 | -0.19(-4.86%) |
Apr 08, 2022 | 3.900 | 4.000 | 3.900 | 3.910 | 43,924 | +0.01(+0.26%) |
Apr 07, 2022 | 4.050 | 4.100 | 3.870 | 3.900 | 20,591 | -0.18(-4.41%) |
Apr 06, 2022 | 4.370 | 4.400 | 4.000 | 4.080 | 80,520 | -0.24(-5.56%) |
Apr 05, 2022 | 4.140 | 4.490 | 4.140 | 4.320 | 62,981 | +0.21(+5.11%) |
Apr 04, 2022 | 3.900 | 4.120 | 3.870 | 4.110 | 47,241 | +0.10(+2.49%) |
Apr 01, 2022 | 3.950 | 4.010 | 3.810 | 4.010 | 56,283 | +0.05(+1.26%) |
Mar 31, 2022 | 3.800 | 4.020 | 3.750 | 3.960 | 71,879 | +0.18(+4.76%) |
Mar 30, 2022 | 3.710 | 3.969 | 3.520 | 3.780 | 86,696 | +0.06(+1.61%) |
Mar 29, 2022 | 4.000 | 4.000 | 3.610 | 3.720 | 60,774 | -0.28(-7.00%) |
Mar 28, 2022 | 4.050 | 4.240 | 3.770 | 4.000 | 96,668 | -0.06(-1.48%) |
Mar 25, 2022 | 3.860 | 4.060 | 3.550 | 4.060 | 154,864 | +0.31(+8.27%) |
Mar 24, 2022 | 3.260 | 3.820 | 3.140 | 3.750 | 406,138 | +0.42(+12.61%) |
Mar 23, 2022 | 2.540 | 5.290 | 2.350 | 3.330 | 4,296,876 | +0.88(+35.92%) |
Mar 22, 2022 | 2.380 | 2.850 | 2.320 | 2.450 | 469,039 | +0.12(+5.15%) |
Mar 21, 2022 | 2.480 | 2.480 | 2.250 | 2.330 | 59,499 | +0.02(+0.87%) |
Mar 18, 2022 | 2.360 | 2.610 | 2.030 | 2.310 | 105,845 | +0.05(+2.21%) |
Mar 17, 2022 | 2.220 | 2.615 | 2.200 | 2.260 | 37,690 | +0.00(+0.00%) |
Mar 16, 2022 | 2.020 | 2.460 | 2.020 | 2.260 | 69,729 | +0.23(+11.33%) |
Mar 15, 2022 | 2.040 | 2.181 | 2.020 | 2.030 | 96,921 | -0.25(-10.96%) |
Mar 14, 2022 | 2.400 | 2.400 | 2.080 | 2.280 | 40,542 | -0.06(-2.56%) |
Mar 11, 2022 | 2.700 | 2.880 | 2.130 | 2.340 | 45,821 | -0.36(-13.33%) |
Mar 10, 2022 | 3.000 | 3.000 | 2.700 | 2.700 | 60,842 | -0.24(-8.16%) |
Mar 09, 2022 | 3.570 | 3.570 | 2.660 | 2.940 | 225,996 | -0.60(-16.95%) |
Mar 08, 2022 | 3.590 | 3.590 | 3.490 | 3.540 | 6,276 | -0.08(-2.21%) |
Mar 07, 2022 | 3.770 | 3.980 | 3.350 | 3.620 | 24,081 | -0.11(-2.95%) |
Mar 04, 2022 | 3.780 | 3.810 | 3.550 | 3.730 | 4,463 | +0.05(+1.36%) |
Mar 03, 2022 | 3.815 | 3.980 | 3.620 | 3.680 | 11,263 | +0.02(+0.55%) |
Mar 02, 2022 | 3.730 | 3.760 | 3.500 | 3.660 | 35,648 | -0.07(-1.88%) |