Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.040 | 4.140 | 4.010 | 4.080 | 193,969 | +0.02(+0.49%) |
May 27, 2022 | 4.010 | 4.070 | 4.000 | 4.060 | 325,685 | +0.21(+5.45%) |
May 26, 2022 | 3.800 | 3.870 | 3.800 | 3.850 | 180,299 | +0.10(+2.67%) |
May 25, 2022 | 3.590 | 3.790 | 3.590 | 3.750 | 191,192 | +0.03(+0.81%) |
May 24, 2022 | 3.740 | 3.740 | 3.660 | 3.720 | 661,022 | -0.01(-0.27%) |
May 23, 2022 | 3.720 | 3.740 | 3.640 | 3.730 | 271,548 | +0.10(+2.75%) |
May 20, 2022 | 3.660 | 3.700 | 3.540 | 3.630 | 397,326 | +0.03(+0.83%) |
May 19, 2022 | 3.600 | 3.660 | 3.510 | 3.600 | 1,215,213 | -0.08(-2.17%) |
May 18, 2022 | 3.700 | 3.710 | 3.630 | 3.680 | 326,979 | -0.04(-1.08%) |
May 17, 2022 | 3.700 | 3.720 | 3.620 | 3.720 | 552,601 | +0.16(+4.49%) |
May 16, 2022 | 3.550 | 3.580 | 3.500 | 3.560 | 777,631 | +0.04(+1.14%) |
May 13, 2022 | 3.490 | 3.570 | 3.470 | 3.520 | 1,044,604 | +0.14(+4.14%) |
May 12, 2022 | 3.370 | 3.490 | 3.300 | 3.380 | 1,368,727 | -0.02(-0.59%) |
May 11, 2022 | 3.490 | 3.510 | 3.400 | 3.400 | 1,015,165 | -0.02(-0.60%) |
May 10, 2022 | 3.490 | 3.500 | 3.370 | 3.420 | 1,403,573 | +0.01(+0.30%) |
May 09, 2022 | 3.560 | 3.560 | 3.390 | 3.410 | 925,080 | -0.23(-6.32%) |
May 06, 2022 | 3.730 | 3.730 | 3.601 | 3.640 | 856,593 | -0.10(-2.80%) |
May 05, 2022 | 3.850 | 3.870 | 3.690 | 3.745 | 1,059,961 | -0.26(-6.61%) |
May 04, 2022 | 3.960 | 4.010 | 3.830 | 4.010 | 314,919 | -0.01(-0.34%) |
May 03, 2022 | 4.055 | 4.070 | 4.000 | 4.024 | 107,514 | +0.00(+0.09%) |
May 02, 2022 | 3.890 | 4.020 | 3.880 | 4.020 | 464,106 | +0.08(+2.03%) |
Apr 29, 2022 | 4.040 | 4.050 | 3.900 | 3.940 | 162,974 | -0.08(-2.00%) |
Apr 28, 2022 | 3.980 | 4.035 | 3.910 | 4.020 | 348,714 | +0.13(+3.35%) |
Apr 27, 2022 | 3.930 | 3.960 | 3.870 | 3.890 | 621,543 | -0.01(-0.26%) |
Apr 26, 2022 | 4.040 | 4.040 | 3.900 | 3.900 | 476,039 | -0.19(-4.65%) |
Apr 25, 2022 | 4.015 | 4.090 | 3.958 | 4.090 | 272,802 | +0.06(+1.49%) |
Apr 22, 2022 | 4.130 | 4.160 | 4.030 | 4.030 | 705,999 | -0.16(-3.82%) |
Apr 21, 2022 | 4.300 | 4.330 | 4.160 | 4.190 | 742,374 | +0.04(+0.96%) |
Apr 20, 2022 | 4.190 | 4.190 | 4.120 | 4.150 | 354,221 | -0.24(-5.47%) |
Apr 19, 2022 | 4.270 | 4.560 | 4.250 | 4.390 | 525,402 | +0.19(+4.52%) |
Apr 18, 2022 | 4.260 | 4.302 | 4.190 | 4.200 | 126,505 | -0.02(-0.47%) |
Apr 14, 2022 | 4.280 | 4.280 | 4.210 | 4.220 | 107,097 | +0.01(+0.24%) |
Apr 13, 2022 | 4.090 | 4.210 | 4.090 | 4.210 | 221,164 | +0.17(+4.21%) |
Apr 12, 2022 | 4.060 | 4.090 | 4.020 | 4.040 | 91,060 | +0.02(+0.60%) |
Apr 11, 2022 | 3.970 | 4.091 | 3.970 | 4.016 | 175,057 | +0.08(+1.93%) |
Apr 08, 2022 | 3.900 | 3.978 | 3.870 | 3.940 | 80,954 | +0.00(+0.00%) |
Apr 07, 2022 | 3.934 | 3.970 | 3.895 | 3.940 | 284,719 | +0.02(+0.51%) |
Apr 06, 2022 | 3.920 | 3.940 | 3.850 | 3.920 | 762,812 | -0.11(-2.73%) |
Apr 05, 2022 | 4.130 | 4.140 | 4.003 | 4.030 | 121,880 | -0.12(-3.01%) |
Apr 04, 2022 | 4.150 | 4.160 | 4.120 | 4.155 | 164,540 | -0.00(-0.12%) |
Apr 01, 2022 | 4.170 | 4.200 | 4.100 | 4.160 | 81,799 | +0.00(+0.00%) |
Mar 31, 2022 | 4.180 | 4.210 | 4.140 | 4.160 | 335,688 | -0.10(-2.35%) |
Mar 30, 2022 | 4.335 | 4.350 | 4.260 | 4.260 | 211,740 | -0.13(-3.05%) |
Mar 29, 2022 | 4.350 | 4.419 | 4.326 | 4.394 | 276,880 | +0.29(+7.17%) |
Mar 28, 2022 | 4.135 | 4.160 | 4.080 | 4.100 | 147,608 | +0.02(+0.49%) |
Mar 25, 2022 | 4.070 | 4.130 | 4.070 | 4.080 | 463,798 | +0.04(+0.99%) |
Mar 24, 2022 | 3.970 | 4.050 | 3.920 | 4.040 | 193,379 | +0.05(+1.25%) |
Mar 23, 2022 | 4.000 | 4.040 | 3.980 | 3.990 | 312,313 | -0.09(-2.21%) |
Mar 22, 2022 | 4.050 | 4.110 | 4.020 | 4.080 | 262,806 | +0.12(+3.16%) |
Mar 21, 2022 | 3.955 | 3.990 | 3.912 | 3.955 | 165,733 | -0.02(-0.63%) |
Mar 18, 2022 | 3.875 | 4.000 | 3.875 | 3.980 | 123,038 | +0.01(+0.35%) |
Mar 17, 2022 | 3.920 | 3.980 | 3.900 | 3.966 | 204,646 | -0.09(-2.32%) |
Mar 16, 2022 | 3.910 | 4.060 | 3.900 | 4.060 | 854,529 | +0.32(+8.56%) |
Mar 15, 2022 | 3.680 | 3.770 | 3.660 | 3.740 | 337,836 | +0.02(+0.54%) |
Mar 14, 2022 | 3.770 | 3.813 | 3.690 | 3.720 | 315,598 | -0.06(-1.59%) |
Mar 11, 2022 | 3.940 | 3.943 | 3.780 | 3.780 | 167,142 | +0.02(+0.64%) |
Mar 10, 2022 | 3.680 | 3.835 | 3.671 | 3.756 | 310,597 | -0.19(-4.91%) |
Mar 09, 2022 | 3.860 | 4.060 | 3.850 | 3.950 | 1,057,982 | +0.36(+10.03%) |
Mar 08, 2022 | 3.620 | 3.780 | 3.500 | 3.590 | 1,315,529 | +0.29(+8.78%) |
Mar 07, 2022 | 3.670 | 3.670 | 3.270 | 3.300 | 801,571 | -0.36(-9.83%) |
Mar 04, 2022 | 3.720 | 3.750 | 3.610 | 3.660 | 2,553,491 | -0.33(-8.32%) |
Mar 03, 2022 | 4.110 | 4.130 | 3.940 | 3.992 | 1,150,433 | -0.20(-4.73%) |
Mar 02, 2022 | 4.150 | 4.260 | 4.150 | 4.190 | 1,098,919 | +0.03(+0.72%) |