Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.560 | 3.641 | 3.500 | 3.510 | 49,276 | -0.10(-2.77%) |
May 27, 2022 | 3.590 | 3.660 | 3.520 | 3.610 | 37,136 | +0.08(+2.27%) |
May 26, 2022 | 3.450 | 3.560 | 3.450 | 3.530 | 35,635 | +0.05(+1.44%) |
May 25, 2022 | 3.470 | 3.550 | 3.380 | 3.480 | 96,733 | +0.02(+0.58%) |
May 24, 2022 | 3.470 | 3.470 | 3.410 | 3.460 | 22,898 | -0.07(-1.98%) |
May 23, 2022 | 3.400 | 3.530 | 3.400 | 3.530 | 26,971 | +0.02(+0.57%) |
May 20, 2022 | 3.610 | 3.610 | 3.449 | 3.510 | 40,390 | -0.07(-1.96%) |
May 19, 2022 | 3.530 | 3.620 | 3.530 | 3.580 | 54,255 | +0.00(+0.00%) |
May 18, 2022 | 3.660 | 3.660 | 3.550 | 3.580 | 131,085 | -0.09(-2.45%) |
May 17, 2022 | 3.650 | 3.720 | 3.610 | 3.670 | 76,300 | +0.06(+1.66%) |
May 16, 2022 | 3.470 | 3.640 | 3.470 | 3.610 | 66,361 | +0.08(+2.27%) |
May 13, 2022 | 3.480 | 3.580 | 3.446 | 3.530 | 41,217 | +0.14(+4.13%) |
May 12, 2022 | 3.270 | 3.390 | 3.230 | 3.390 | 166,314 | +0.12(+3.67%) |
May 11, 2022 | 3.500 | 3.540 | 3.260 | 3.270 | 56,321 | -0.11(-3.25%) |
May 10, 2022 | 3.400 | 3.450 | 3.320 | 3.380 | 51,708 | -0.02(-0.59%) |
May 09, 2022 | 3.480 | 3.510 | 3.360 | 3.400 | 51,459 | -0.17(-4.76%) |
May 06, 2022 | 3.540 | 3.630 | 3.530 | 3.570 | 45,052 | -0.03(-0.83%) |
May 05, 2022 | 3.700 | 3.733 | 3.590 | 3.600 | 25,043 | -0.15(-4.00%) |
May 04, 2022 | 3.710 | 3.780 | 3.600 | 3.750 | 31,844 | +0.00(+0.00%) |
May 03, 2022 | 3.780 | 3.810 | 3.730 | 3.750 | 30,405 | +0.05(+1.35%) |
May 02, 2022 | 3.680 | 3.750 | 3.620 | 3.700 | 19,660 | +0.03(+0.82%) |
Apr 29, 2022 | 3.790 | 3.868 | 3.658 | 3.670 | 38,315 | -0.01(-0.27%) |
Apr 28, 2022 | 3.560 | 3.755 | 3.560 | 3.680 | 72,234 | +0.03(+0.82%) |
Apr 27, 2022 | 3.780 | 3.790 | 3.650 | 3.650 | 89,889 | -0.15(-3.95%) |
Apr 26, 2022 | 3.860 | 3.870 | 3.770 | 3.800 | 44,453 | -0.15(-3.80%) |
Apr 25, 2022 | 3.880 | 3.990 | 3.810 | 3.950 | 79,989 | +0.08(+2.07%) |
Apr 22, 2022 | 4.020 | 4.045 | 3.830 | 3.870 | 49,808 | -0.13(-3.25%) |
Apr 21, 2022 | 4.110 | 4.135 | 3.960 | 4.000 | 62,931 | -0.08(-1.96%) |
Apr 20, 2022 | 4.130 | 4.210 | 4.060 | 4.080 | 97,865 | -0.05(-1.21%) |
Apr 19, 2022 | 4.400 | 4.421 | 4.030 | 4.130 | 191,195 | -0.08(-1.90%) |
Apr 18, 2022 | 4.250 | 4.386 | 4.170 | 4.210 | 31,499 | -0.09(-2.09%) |
Apr 14, 2022 | 4.330 | 4.427 | 4.270 | 4.300 | 49,872 | -0.06(-1.38%) |
Apr 13, 2022 | 4.240 | 4.370 | 4.230 | 4.360 | 27,593 | +0.08(+1.87%) |
Apr 12, 2022 | 4.310 | 4.430 | 4.230 | 4.280 | 43,823 | -0.03(-0.70%) |
Apr 11, 2022 | 4.290 | 4.340 | 4.270 | 4.310 | 35,220 | -0.04(-0.92%) |
Apr 08, 2022 | 4.280 | 4.430 | 4.230 | 4.350 | 82,799 | +0.01(+0.23%) |
Apr 07, 2022 | 4.380 | 4.401 | 4.270 | 4.340 | 44,824 | -0.10(-2.25%) |
Apr 06, 2022 | 4.480 | 4.480 | 4.320 | 4.440 | 83,207 | -0.10(-2.20%) |
Apr 05, 2022 | 4.510 | 4.650 | 4.510 | 4.540 | 63,140 | +0.11(+2.48%) |
Apr 04, 2022 | 4.330 | 4.510 | 4.330 | 4.430 | 87,886 | +0.13(+3.02%) |
Apr 01, 2022 | 4.270 | 4.340 | 4.265 | 4.300 | 34,659 | +0.08(+1.90%) |
Mar 31, 2022 | 4.310 | 4.310 | 4.210 | 4.220 | 27,085 | -0.08(-1.86%) |
Mar 30, 2022 | 4.340 | 4.370 | 4.280 | 4.300 | 30,746 | -0.02(-0.46%) |
Mar 29, 2022 | 4.340 | 4.370 | 4.285 | 4.320 | 168,639 | +0.11(+2.61%) |
Mar 28, 2022 | 4.200 | 4.279 | 4.120 | 4.210 | 102,912 | -0.10(-2.32%) |
Mar 25, 2022 | 4.370 | 4.370 | 4.200 | 4.310 | 69,767 | -0.13(-2.93%) |
Mar 24, 2022 | 4.270 | 4.460 | 4.270 | 4.440 | 75,471 | +0.27(+6.47%) |
Mar 23, 2022 | 4.290 | 4.290 | 4.150 | 4.170 | 80,940 | -0.31(-6.92%) |
Mar 22, 2022 | 4.360 | 4.515 | 4.360 | 4.480 | 57,966 | +0.06(+1.36%) |
Mar 21, 2022 | 4.560 | 4.560 | 4.340 | 4.420 | 136,486 | -0.32(-6.75%) |
Mar 18, 2022 | 4.450 | 4.940 | 4.450 | 4.740 | 337,290 | +0.00(+0.00%) |
Mar 17, 2022 | 4.550 | 4.750 | 4.540 | 4.740 | 68,539 | +0.17(+3.72%) |
Mar 16, 2022 | 4.560 | 4.620 | 4.400 | 4.570 | 80,259 | +0.20(+4.58%) |
Mar 15, 2022 | 4.340 | 4.405 | 4.300 | 4.370 | 135,290 | +0.05(+1.16%) |
Mar 14, 2022 | 4.300 | 4.360 | 4.200 | 4.320 | 78,585 | +0.16(+3.85%) |
Mar 11, 2022 | 4.210 | 4.329 | 4.160 | 4.160 | 50,362 | -0.30(-6.73%) |
Mar 10, 2022 | 4.380 | 4.574 | 4.270 | 4.460 | 127,564 | +0.06(+1.36%) |
Mar 09, 2022 | 4.230 | 4.470 | 4.100 | 4.400 | 238,100 | +0.82(+22.91%) |
Mar 08, 2022 | 3.720 | 3.803 | 3.580 | 3.580 | 78,137 | +0.00(+0.00%) |
Mar 07, 2022 | 3.680 | 3.680 | 3.550 | 3.580 | 77,907 | -0.19(-5.04%) |
Mar 04, 2022 | 3.750 | 3.856 | 3.720 | 3.770 | 36,310 | -0.11(-2.84%) |
Mar 03, 2022 | 3.980 | 4.056 | 3.860 | 3.880 | 15,450 | -0.17(-4.20%) |
Mar 02, 2022 | 4.060 | 4.100 | 3.950 | 4.050 | 70,096 | +0.00(+0.00%) |