Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.660 | 3.660 | 3.480 | 3.590 | 4,460 | -0.12(-3.23%) |
May 27, 2022 | 3.490 | 3.710 | 3.440 | 3.710 | 9,558 | +0.30(+8.80%) |
May 26, 2022 | 3.450 | 3.510 | 3.380 | 3.410 | 5,941 | -0.08(-2.29%) |
May 25, 2022 | 3.480 | 3.490 | 3.400 | 3.490 | 672 | +0.04(+1.16%) |
May 24, 2022 | 3.510 | 3.550 | 3.350 | 3.450 | 6,927 | -0.21(-5.74%) |
May 23, 2022 | 3.630 | 3.670 | 3.550 | 3.660 | 6,697 | +0.07(+1.95%) |
May 20, 2022 | 3.560 | 3.590 | 3.440 | 3.590 | 7,104 | -0.01(-0.28%) |
May 19, 2022 | 3.520 | 3.600 | 3.310 | 3.600 | 7,500 | +0.18(+5.26%) |
May 18, 2022 | 3.430 | 3.480 | 3.370 | 3.420 | 8,033 | +0.07(+2.09%) |
May 17, 2022 | 3.410 | 3.410 | 3.320 | 3.350 | 6,761 | -0.06(-1.76%) |
May 16, 2022 | 3.240 | 3.450 | 3.160 | 3.410 | 16,111 | +0.20(+6.23%) |
May 13, 2022 | 3.230 | 3.280 | 3.110 | 3.210 | 5,178 | -0.08(-2.43%) |
May 12, 2022 | 3.290 | 3.300 | 3.020 | 3.290 | 11,666 | -0.24(-6.80%) |
May 11, 2022 | 3.300 | 3.600 | 3.270 | 3.530 | 7,480 | +0.23(+6.97%) |
May 10, 2022 | 3.160 | 3.310 | 3.080 | 3.300 | 2,867 | -0.01(-0.30%) |
May 09, 2022 | 3.280 | 3.310 | 3.250 | 3.310 | 3,107 | -0.11(-3.22%) |
May 06, 2022 | 3.390 | 3.635 | 3.196 | 3.420 | 17,898 | -0.19(-5.26%) |
May 05, 2022 | 3.470 | 3.620 | 3.320 | 3.610 | 8,174 | +0.06(+1.69%) |
May 04, 2022 | 3.410 | 3.570 | 3.380 | 3.550 | 2,759 | -0.09(-2.47%) |
May 03, 2022 | 3.410 | 3.640 | 3.410 | 3.640 | 478 | +0.04(+1.11%) |
May 02, 2022 | 3.500 | 3.600 | 3.470 | 3.600 | 8,904 | +0.00(+0.00%) |
Apr 29, 2022 | 3.550 | 3.660 | 3.430 | 3.600 | 8,346 | -0.12(-3.23%) |
Apr 28, 2022 | 3.440 | 3.770 | 3.430 | 3.720 | 3,749 | +0.19(+5.38%) |
Apr 27, 2022 | 3.470 | 3.550 | 3.450 | 3.530 | 3,419 | -0.02(-0.56%) |
Apr 26, 2022 | 3.610 | 3.700 | 3.513 | 3.550 | 6,362 | -0.18(-4.80%) |
Apr 25, 2022 | 3.680 | 3.730 | 3.556 | 3.729 | 3,266 | -0.02(-0.56%) |
Apr 22, 2022 | 3.820 | 3.905 | 3.690 | 3.750 | 11,246 | -0.34(-8.31%) |
Apr 21, 2022 | 3.990 | 4.320 | 3.910 | 4.090 | 9,729 | +0.02(+0.49%) |
Apr 20, 2022 | 3.910 | 4.160 | 3.790 | 4.070 | 51,993 | +0.07(+1.75%) |
Apr 19, 2022 | 3.920 | 4.120 | 3.909 | 4.000 | 38,336 | -0.05(-1.23%) |
Apr 18, 2022 | 3.960 | 4.230 | 3.847 | 4.050 | 42,631 | +0.01(+0.25%) |
Apr 14, 2022 | 4.130 | 4.265 | 3.933 | 4.040 | 7,975 | -0.21(-4.94%) |
Apr 13, 2022 | 4.120 | 4.370 | 4.094 | 4.250 | 7,941 | +0.21(+5.20%) |
Apr 12, 2022 | 4.000 | 4.110 | 3.900 | 4.040 | 4,339 | -0.11(-2.65%) |
Apr 11, 2022 | 4.090 | 4.160 | 3.780 | 4.150 | 43,466 | +0.20(+5.06%) |
Apr 08, 2022 | 3.840 | 4.000 | 3.650 | 3.950 | 10,697 | +0.03(+0.77%) |
Apr 07, 2022 | 3.870 | 4.470 | 3.865 | 3.920 | 7,101 | +0.17(+4.53%) |
Apr 06, 2022 | 3.750 | 3.837 | 3.590 | 3.750 | 9,665 | -0.06(-1.70%) |
Apr 05, 2022 | 3.910 | 3.940 | 3.710 | 3.815 | 49,621 | -0.10(-2.68%) |
Apr 04, 2022 | 3.960 | 4.050 | 3.740 | 3.920 | 28,826 | +0.02(+0.51%) |
Apr 01, 2022 | 3.950 | 4.310 | 3.760 | 3.900 | 52,359 | -0.10(-2.50%) |
Mar 31, 2022 | 4.090 | 4.100 | 3.740 | 4.000 | 71,595 | +0.19(+5.07%) |
Mar 30, 2022 | 4.000 | 4.100 | 3.807 | 3.807 | 25,268 | -0.10(-2.64%) |
Mar 29, 2022 | 4.040 | 4.040 | 3.860 | 3.910 | 3,518 | -0.04(-1.01%) |
Mar 28, 2022 | 3.880 | 4.230 | 3.770 | 3.950 | 80,631 | -0.34(-7.93%) |
Mar 25, 2022 | 3.890 | 4.570 | 3.820 | 4.290 | 70,047 | +0.41(+10.57%) |
Mar 24, 2022 | 3.865 | 3.890 | 3.750 | 3.880 | 4,416 | +0.07(+1.84%) |
Mar 23, 2022 | 3.860 | 3.960 | 3.686 | 3.810 | 44,489 | -0.14(-3.54%) |
Mar 22, 2022 | 3.830 | 4.000 | 3.565 | 3.950 | 21,060 | +0.04(+1.02%) |
Mar 21, 2022 | 3.890 | 3.970 | 3.700 | 3.910 | 20,638 | -0.15(-3.69%) |
Mar 18, 2022 | 3.820 | 4.120 | 3.750 | 4.060 | 36,288 | +0.22(+5.73%) |
Mar 17, 2022 | 3.810 | 3.920 | 3.740 | 3.840 | 20,732 | +0.14(+3.78%) |
Mar 16, 2022 | 3.810 | 3.843 | 3.400 | 3.700 | 31,225 | +0.00(+0.00%) |
Mar 15, 2022 | 3.780 | 3.840 | 3.350 | 3.700 | 40,512 | -0.08(-2.12%) |
Mar 14, 2022 | 3.750 | 3.910 | 3.670 | 3.780 | 3,538 | +0.11(+3.00%) |
Mar 11, 2022 | 3.820 | 3.820 | 3.420 | 3.670 | 28,247 | -0.09(-2.39%) |
Mar 10, 2022 | 3.700 | 3.760 | 3.450 | 3.760 | 25,903 | +0.14(+3.87%) |
Mar 09, 2022 | 3.710 | 3.750 | 3.350 | 3.620 | 48,260 | +0.14(+4.02%) |
Mar 08, 2022 | 3.430 | 3.500 | 3.390 | 3.480 | 7,952 | +0.34(+10.83%) |
Mar 07, 2022 | 3.300 | 3.430 | 3.140 | 3.140 | 5,835 | -0.29(-8.45%) |
Mar 04, 2022 | 3.550 | 3.550 | 3.370 | 3.430 | 4,357 | -0.15(-4.19%) |
Mar 03, 2022 | 3.860 | 3.860 | 3.540 | 3.580 | 3,756 | -0.29(-7.49%) |
Mar 02, 2022 | 3.790 | 3.925 | 3.790 | 3.870 | 4,595 | +0.18(+4.88%) |