Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.680 | 4.100 | 3.530 | 3.980 | 39,638 | +0.28(+7.57%) |
May 27, 2022 | 3.450 | 3.700 | 3.395 | 3.700 | 11,364 | +0.24(+6.94%) |
May 26, 2022 | 3.540 | 3.578 | 3.340 | 3.460 | 14,131 | -0.09(-2.54%) |
May 25, 2022 | 3.380 | 3.600 | 3.363 | 3.550 | 10,191 | +0.00(+0.00%) |
May 24, 2022 | 3.450 | 3.590 | 3.110 | 3.550 | 11,494 | +0.00(+0.00%) |
May 23, 2022 | 3.200 | 3.610 | 3.090 | 3.550 | 25,405 | +0.36(+11.29%) |
May 20, 2022 | 3.210 | 3.370 | 3.155 | 3.190 | 44,440 | +0.11(+3.57%) |
May 19, 2022 | 3.060 | 3.080 | 3.040 | 3.080 | 3,726 | +0.01(+0.33%) |
May 18, 2022 | 2.990 | 3.220 | 2.990 | 3.070 | 19,503 | +0.04(+1.32%) |
May 17, 2022 | 3.020 | 3.085 | 2.990 | 3.030 | 44,848 | +0.02(+0.66%) |
May 16, 2022 | 3.160 | 3.164 | 3.010 | 3.010 | 13,295 | -0.11(-3.53%) |
May 13, 2022 | 3.020 | 3.181 | 3.001 | 3.120 | 37,923 | +0.11(+3.65%) |
May 12, 2022 | 3.160 | 3.160 | 3.010 | 3.010 | 20,509 | -0.31(-9.34%) |
May 11, 2022 | 3.380 | 3.385 | 3.320 | 3.320 | 34,864 | -0.06(-1.78%) |
May 10, 2022 | 3.370 | 3.382 | 3.270 | 3.380 | 6,295 | +0.00(+0.00%) |
May 09, 2022 | 3.500 | 3.510 | 3.300 | 3.380 | 15,641 | -0.12(-3.43%) |
May 06, 2022 | 3.821 | 3.821 | 3.500 | 3.500 | 3,126 | -0.14(-3.85%) |
May 05, 2022 | 3.554 | 3.740 | 3.554 | 3.640 | 2,208 | -0.12(-3.19%) |
May 04, 2022 | 3.710 | 4.000 | 3.650 | 3.760 | 18,361 | +0.19(+5.32%) |
May 03, 2022 | 3.590 | 3.870 | 3.570 | 3.570 | 36,639 | -0.03(-0.83%) |
May 02, 2022 | 3.580 | 3.690 | 3.537 | 3.600 | 22,284 | -0.08(-2.17%) |
Apr 29, 2022 | 3.602 | 3.740 | 3.600 | 3.680 | 8,956 | +0.00(+0.00%) |
Apr 28, 2022 | 3.710 | 3.748 | 3.655 | 3.680 | 2,572 | +0.03(+0.82%) |
Apr 27, 2022 | 3.600 | 3.710 | 3.528 | 3.650 | 7,769 | +0.04(+1.11%) |
Apr 26, 2022 | 3.650 | 3.650 | 3.550 | 3.610 | 12,007 | -0.04(-1.10%) |
Apr 25, 2022 | 3.710 | 3.850 | 3.650 | 3.650 | 11,176 | -0.18(-4.70%) |
Apr 22, 2022 | 3.900 | 4.109 | 3.790 | 3.830 | 8,373 | -0.32(-7.71%) |
Apr 21, 2022 | 3.510 | 4.150 | 3.510 | 4.150 | 41,210 | +0.52(+14.33%) |
Apr 20, 2022 | 3.701 | 3.701 | 3.490 | 3.630 | 21,197 | +0.04(+1.11%) |
Apr 19, 2022 | 3.700 | 3.700 | 3.590 | 3.590 | 4,081 | +0.00(+0.00%) |
Apr 18, 2022 | 3.540 | 3.630 | 3.540 | 3.590 | 9,641 | +0.11(+3.16%) |
Apr 14, 2022 | 3.600 | 3.613 | 3.480 | 3.480 | 22,716 | -0.11(-3.06%) |
Apr 13, 2022 | 3.560 | 3.700 | 3.560 | 3.590 | 5,403 | +0.08(+2.28%) |
Apr 12, 2022 | 3.730 | 3.750 | 3.500 | 3.510 | 15,641 | -0.24(-6.40%) |
Apr 11, 2022 | 3.830 | 3.830 | 3.660 | 3.750 | 14,650 | +0.00(+0.00%) |
Apr 08, 2022 | 3.780 | 3.980 | 3.740 | 3.750 | 6,552 | +0.00(+0.13%) |
Apr 07, 2022 | 3.860 | 3.900 | 3.710 | 3.745 | 23,382 | +0.00(+0.00%) |
Apr 06, 2022 | 3.760 | 3.960 | 3.730 | 3.745 | 9,757 | -0.08(-2.22%) |
Apr 05, 2022 | 3.870 | 3.965 | 3.830 | 3.830 | 6,704 | -0.10(-2.54%) |
Apr 04, 2022 | 4.060 | 4.060 | 3.853 | 3.930 | 20,997 | +0.10(+2.61%) |
Apr 01, 2022 | 3.770 | 3.995 | 3.770 | 3.830 | 10,576 | +0.00(+0.00%) |
Mar 31, 2022 | 3.920 | 3.920 | 3.810 | 3.830 | 16,960 | -0.09(-2.30%) |
Mar 30, 2022 | 4.120 | 4.120 | 3.920 | 3.920 | 18,003 | -0.15(-3.69%) |
Mar 29, 2022 | 4.150 | 4.185 | 4.000 | 4.070 | 21,836 | -0.02(-0.49%) |
Mar 28, 2022 | 3.970 | 4.120 | 3.930 | 4.090 | 41,747 | +0.09(+2.25%) |
Mar 25, 2022 | 4.100 | 4.180 | 4.000 | 4.000 | 23,398 | -0.06(-1.48%) |
Mar 24, 2022 | 4.110 | 4.120 | 4.050 | 4.060 | 11,916 | -0.04(-0.98%) |
Mar 23, 2022 | 4.200 | 4.259 | 4.100 | 4.100 | 7,188 | -0.14(-3.30%) |
Mar 22, 2022 | 4.329 | 4.380 | 4.212 | 4.240 | 5,838 | -0.11(-2.53%) |
Mar 21, 2022 | 4.370 | 4.400 | 4.170 | 4.350 | 14,419 | -0.05(-1.14%) |
Mar 18, 2022 | 4.060 | 4.400 | 4.057 | 4.400 | 64,290 | +0.37(+9.18%) |
Mar 17, 2022 | 4.042 | 4.130 | 4.025 | 4.030 | 4,986 | +0.02(+0.50%) |
Mar 16, 2022 | 4.010 | 4.130 | 3.910 | 4.010 | 31,250 | +0.08(+2.04%) |
Mar 15, 2022 | 3.910 | 3.990 | 3.900 | 3.930 | 54,668 | -0.03(-0.76%) |
Mar 14, 2022 | 4.000 | 4.090 | 3.960 | 3.960 | 31,915 | -0.05(-1.25%) |
Mar 11, 2022 | 4.050 | 4.080 | 4.000 | 4.010 | 13,832 | -0.03(-0.74%) |
Mar 10, 2022 | 4.000 | 4.040 | 4.000 | 4.040 | 3,973 | +0.02(+0.50%) |
Mar 09, 2022 | 4.060 | 4.100 | 4.010 | 4.020 | 33,952 | +0.01(+0.25%) |
Mar 08, 2022 | 4.055 | 4.065 | 4.010 | 4.010 | 21,411 | +0.02(+0.50%) |
Mar 07, 2022 | 4.100 | 4.100 | 3.990 | 3.990 | 26,231 | -0.01(-0.25%) |
Mar 04, 2022 | 4.080 | 4.080 | 3.984 | 4.000 | 14,205 | -0.08(-1.96%) |
Mar 03, 2022 | 4.160 | 4.160 | 4.010 | 4.080 | 7,274 | -0.02(-0.49%) |
Mar 02, 2022 | 4.060 | 4.180 | 3.990 | 4.100 | 7,252 | +0.12(+3.02%) |