Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.440 | 3.590 | 3.360 | 3.590 | 7,291 | +0.18(+5.28%) |
May 27, 2022 | 3.378 | 3.410 | 3.378 | 3.410 | 1,067 | +0.05(+1.49%) |
May 26, 2022 | 3.465 | 3.620 | 3.360 | 3.360 | 9,058 | +0.06(+1.83%) |
May 25, 2022 | 3.260 | 3.350 | 3.260 | 3.300 | 6,593 | -0.14(-4.08%) |
May 24, 2022 | 3.360 | 3.470 | 3.340 | 3.440 | 3,883 | -0.04(-1.15%) |
May 23, 2022 | 3.590 | 3.635 | 3.340 | 3.480 | 15,596 | -0.20(-5.43%) |
May 20, 2022 | 3.550 | 3.710 | 3.550 | 3.680 | 2,315 | +0.05(+1.38%) |
May 19, 2022 | 3.850 | 3.850 | 3.580 | 3.630 | 5,416 | -0.16(-4.22%) |
May 18, 2022 | 4.190 | 4.190 | 3.760 | 3.790 | 15,834 | -0.07(-1.81%) |
May 17, 2022 | 3.420 | 3.860 | 3.400 | 3.860 | 12,259 | +0.48(+14.20%) |
May 16, 2022 | 3.400 | 3.480 | 3.331 | 3.380 | 4,639 | +0.00(+0.00%) |
May 13, 2022 | 3.290 | 3.380 | 3.210 | 3.380 | 6,865 | +0.14(+4.32%) |
May 12, 2022 | 3.260 | 3.275 | 3.210 | 3.240 | 22,214 | -0.05(-1.52%) |
May 11, 2022 | 3.310 | 3.380 | 3.290 | 3.290 | 8,162 | -0.02(-0.75%) |
May 10, 2022 | 3.370 | 3.440 | 3.315 | 3.315 | 13,499 | -0.08(-2.21%) |
May 09, 2022 | 3.370 | 3.420 | 3.360 | 3.390 | 9,378 | +0.03(+0.89%) |
May 06, 2022 | 3.516 | 3.516 | 3.360 | 3.360 | 7,491 | -0.04(-1.18%) |
May 05, 2022 | 3.520 | 3.560 | 3.360 | 3.400 | 2,116 | -0.10(-2.86%) |
May 04, 2022 | 3.350 | 3.513 | 3.350 | 3.500 | 9,894 | +0.11(+3.24%) |
May 03, 2022 | 3.260 | 3.390 | 3.260 | 3.390 | 10,735 | +0.13(+3.97%) |
May 02, 2022 | 3.400 | 3.400 | 3.230 | 3.260 | 58,493 | -0.17(-4.94%) |
Apr 29, 2022 | 3.490 | 3.500 | 3.410 | 3.430 | 14,501 | -0.07(-2.00%) |
Apr 28, 2022 | 3.550 | 3.550 | 3.500 | 3.500 | 18,230 | -0.05(-1.41%) |
Apr 27, 2022 | 3.660 | 3.660 | 3.550 | 3.550 | 28,577 | -0.14(-3.79%) |
Apr 26, 2022 | 3.690 | 3.730 | 3.680 | 3.690 | 6,139 | -0.05(-1.34%) |
Apr 25, 2022 | 3.720 | 3.750 | 3.680 | 3.740 | 11,248 | +0.02(+0.44%) |
Apr 22, 2022 | 3.850 | 3.850 | 3.720 | 3.724 | 7,805 | -0.13(-3.28%) |
Apr 21, 2022 | 3.850 | 3.900 | 3.850 | 3.850 | 8,354 | -0.05(-1.28%) |
Apr 20, 2022 | 3.820 | 3.910 | 3.800 | 3.900 | 12,543 | +0.02(+0.52%) |
Apr 19, 2022 | 3.900 | 3.901 | 3.800 | 3.880 | 4,791 | +0.01(+0.39%) |
Apr 18, 2022 | 3.710 | 3.880 | 3.710 | 3.865 | 10,568 | +0.12(+3.07%) |
Apr 14, 2022 | 3.780 | 3.910 | 3.660 | 3.750 | 17,565 | +0.00(+0.00%) |
Apr 13, 2022 | 3.860 | 3.920 | 3.750 | 3.750 | 4,868 | +0.00(+0.00%) |
Apr 12, 2022 | 3.810 | 3.875 | 3.750 | 3.750 | 8,850 | -0.06(-1.57%) |
Apr 11, 2022 | 3.960 | 3.960 | 3.800 | 3.810 | 10,518 | -0.12(-3.05%) |
Apr 08, 2022 | 3.920 | 3.930 | 3.810 | 3.930 | 9,653 | +0.12(+3.15%) |
Apr 07, 2022 | 3.940 | 3.940 | 3.810 | 3.810 | 14,311 | -0.14(-3.54%) |
Apr 06, 2022 | 4.050 | 4.050 | 3.910 | 3.950 | 11,333 | +0.00(+0.00%) |
Apr 05, 2022 | 3.910 | 3.950 | 3.910 | 3.950 | 10,815 | +0.02(+0.51%) |
Apr 04, 2022 | 3.890 | 3.960 | 3.890 | 3.930 | 4,731 | +0.03(+0.77%) |
Apr 01, 2022 | 3.950 | 3.980 | 3.900 | 3.900 | 18,045 | -0.08(-2.13%) |
Mar 31, 2022 | 3.950 | 4.030 | 3.950 | 3.985 | 5,993 | +0.03(+0.89%) |
Mar 30, 2022 | 4.180 | 4.180 | 3.950 | 3.950 | 11,189 | -0.14(-3.42%) |
Mar 29, 2022 | 4.079 | 4.194 | 4.060 | 4.090 | 7,897 | -0.06(-1.45%) |
Mar 28, 2022 | 4.060 | 4.170 | 4.060 | 4.150 | 6,908 | +0.07(+1.72%) |
Mar 25, 2022 | 4.130 | 4.130 | 4.060 | 4.080 | 5,759 | -0.06(-1.45%) |
Mar 24, 2022 | 4.080 | 4.140 | 4.070 | 4.140 | 13,102 | +0.05(+1.22%) |
Mar 23, 2022 | 4.140 | 4.140 | 4.030 | 4.090 | 25,738 | +0.03(+0.74%) |
Mar 22, 2022 | 3.870 | 4.080 | 3.840 | 4.060 | 5,405 | +0.13(+3.31%) |
Mar 21, 2022 | 3.930 | 3.950 | 3.860 | 3.930 | 4,302 | -0.07(-1.75%) |
Mar 18, 2022 | 3.970 | 4.000 | 3.770 | 4.000 | 20,443 | +0.03(+0.76%) |
Mar 17, 2022 | 3.910 | 3.970 | 3.850 | 3.970 | 7,255 | +0.04(+1.02%) |
Mar 16, 2022 | 3.770 | 3.965 | 3.760 | 3.930 | 7,339 | +0.13(+3.42%) |
Mar 15, 2022 | 3.754 | 3.823 | 3.754 | 3.800 | 2,255 | -0.05(-1.30%) |
Mar 14, 2022 | 3.850 | 3.880 | 3.790 | 3.850 | 7,368 | -0.04(-1.03%) |
Mar 11, 2022 | 3.920 | 3.920 | 3.820 | 3.890 | 7,227 | -0.03(-0.77%) |
Mar 10, 2022 | 3.860 | 3.940 | 3.820 | 3.920 | 3,993 | -0.06(-1.51%) |
Mar 09, 2022 | 3.910 | 4.130 | 3.780 | 3.980 | 18,023 | +0.07(+1.79%) |
Mar 08, 2022 | 3.672 | 3.910 | 3.672 | 3.910 | 8,666 | +0.07(+1.82%) |
Mar 07, 2022 | 3.700 | 3.840 | 3.580 | 3.840 | 26,808 | +0.14(+3.78%) |
Mar 04, 2022 | 3.920 | 3.920 | 3.630 | 3.700 | 5,824 | -0.09(-2.37%) |
Mar 03, 2022 | 3.800 | 3.910 | 3.680 | 3.790 | 19,160 | -0.02(-0.52%) |
Mar 02, 2022 | 4.128 | 4.128 | 3.790 | 3.810 | 9,433 | -0.15(-3.79%) |