Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.200 | 3.390 | 3.020 | 3.140 | 116,872 | -0.08(-2.48%) |
May 27, 2022 | 3.310 | 3.310 | 3.170 | 3.220 | 50,133 | -0.04(-1.23%) |
May 26, 2022 | 3.220 | 3.330 | 3.200 | 3.260 | 42,993 | +0.11(+3.49%) |
May 25, 2022 | 3.210 | 3.250 | 3.010 | 3.150 | 42,151 | -0.10(-3.08%) |
May 24, 2022 | 3.330 | 3.380 | 3.180 | 3.250 | 76,196 | -0.12(-3.56%) |
May 23, 2022 | 3.160 | 3.390 | 3.160 | 3.370 | 96,204 | +0.22(+6.98%) |
May 20, 2022 | 3.130 | 3.210 | 3.000 | 3.150 | 101,711 | +0.03(+0.96%) |
May 19, 2022 | 3.350 | 3.390 | 2.990 | 3.120 | 354,420 | -0.08(-2.50%) |
May 18, 2022 | 3.080 | 3.270 | 3.080 | 3.200 | 168,783 | +0.10(+3.23%) |
May 17, 2022 | 3.040 | 3.105 | 3.000 | 3.100 | 58,388 | +0.11(+3.68%) |
May 16, 2022 | 2.860 | 3.060 | 2.840 | 2.990 | 241,903 | +0.00(+0.00%) |
May 13, 2022 | 2.720 | 3.100 | 2.710 | 2.990 | 155,454 | +0.34(+12.83%) |
May 12, 2022 | 2.590 | 2.820 | 2.460 | 2.650 | 56,114 | +0.11(+4.33%) |
May 11, 2022 | 2.730 | 2.780 | 2.530 | 2.540 | 108,367 | -0.19(-6.96%) |
May 10, 2022 | 2.900 | 3.000 | 2.700 | 2.730 | 164,406 | -0.19(-6.51%) |
May 09, 2022 | 3.320 | 3.320 | 2.903 | 2.920 | 122,841 | -0.41(-12.31%) |
May 06, 2022 | 3.220 | 3.410 | 3.170 | 3.330 | 50,328 | +0.05(+1.52%) |
May 05, 2022 | 3.500 | 3.510 | 3.240 | 3.280 | 51,398 | -0.24(-6.82%) |
May 04, 2022 | 3.470 | 3.560 | 3.340 | 3.520 | 30,759 | -0.03(-0.85%) |
May 03, 2022 | 3.460 | 3.640 | 3.440 | 3.550 | 37,978 | +0.11(+3.20%) |
May 02, 2022 | 3.540 | 3.545 | 3.340 | 3.440 | 41,960 | -0.14(-3.91%) |
Apr 29, 2022 | 3.400 | 3.590 | 3.345 | 3.580 | 105,224 | +0.16(+4.68%) |
Apr 28, 2022 | 3.530 | 3.650 | 3.340 | 3.420 | 122,015 | -0.03(-0.87%) |
Apr 27, 2022 | 3.640 | 3.730 | 3.450 | 3.450 | 79,614 | -0.23(-6.25%) |
Apr 26, 2022 | 3.750 | 3.830 | 3.650 | 3.680 | 71,273 | -0.14(-3.66%) |
Apr 25, 2022 | 3.750 | 3.880 | 3.700 | 3.820 | 31,574 | +0.07(+1.87%) |
Apr 22, 2022 | 3.760 | 3.960 | 3.740 | 3.750 | 50,021 | -0.06(-1.57%) |
Apr 21, 2022 | 4.000 | 4.000 | 3.800 | 3.810 | 41,585 | -0.17(-4.27%) |
Apr 20, 2022 | 4.000 | 4.050 | 3.834 | 3.980 | 67,392 | +0.03(+0.76%) |
Apr 19, 2022 | 3.810 | 3.970 | 3.810 | 3.950 | 61,767 | +0.18(+4.77%) |
Apr 18, 2022 | 3.900 | 3.900 | 3.700 | 3.770 | 54,656 | -0.12(-3.08%) |
Apr 14, 2022 | 3.940 | 3.940 | 3.720 | 3.890 | 59,831 | -0.07(-1.77%) |
Apr 13, 2022 | 3.710 | 3.990 | 3.710 | 3.960 | 59,968 | +0.28(+7.61%) |
Apr 12, 2022 | 3.860 | 4.020 | 3.670 | 3.680 | 64,413 | -0.09(-2.39%) |
Apr 11, 2022 | 3.990 | 4.010 | 3.690 | 3.770 | 63,717 | -0.22(-5.51%) |
Apr 08, 2022 | 4.300 | 4.360 | 3.960 | 3.990 | 150,498 | -0.29(-6.78%) |
Apr 07, 2022 | 4.190 | 4.450 | 4.190 | 4.280 | 49,120 | +0.04(+0.94%) |
Apr 06, 2022 | 4.400 | 4.440 | 4.160 | 4.240 | 47,183 | -0.23(-5.15%) |
Apr 05, 2022 | 4.550 | 4.840 | 4.450 | 4.470 | 143,209 | +0.00(+0.00%) |
Apr 04, 2022 | 4.210 | 4.510 | 4.130 | 4.470 | 88,139 | +0.28(+6.68%) |
Apr 01, 2022 | 4.080 | 4.210 | 4.040 | 4.190 | 37,882 | +0.19(+4.75%) |
Mar 31, 2022 | 4.240 | 4.316 | 3.930 | 4.000 | 158,920 | -0.20(-4.76%) |
Mar 30, 2022 | 4.460 | 4.490 | 4.170 | 4.200 | 64,962 | -0.29(-6.46%) |
Mar 29, 2022 | 4.180 | 4.500 | 4.140 | 4.490 | 71,220 | +0.35(+8.45%) |
Mar 28, 2022 | 4.400 | 4.400 | 4.100 | 4.140 | 51,190 | -0.26(-5.91%) |
Mar 25, 2022 | 4.480 | 4.520 | 4.320 | 4.400 | 87,687 | -0.02(-0.45%) |
Mar 24, 2022 | 4.220 | 4.480 | 4.150 | 4.420 | 71,828 | +0.21(+4.99%) |
Mar 23, 2022 | 4.170 | 4.310 | 4.120 | 4.210 | 103,006 | -0.01(-0.24%) |
Mar 22, 2022 | 4.200 | 4.290 | 4.150 | 4.220 | 118,929 | -0.02(-0.47%) |
Mar 21, 2022 | 4.110 | 4.280 | 4.000 | 4.240 | 106,028 | +0.07(+1.68%) |
Mar 18, 2022 | 3.730 | 4.170 | 3.730 | 4.170 | 135,892 | +0.39(+10.32%) |
Mar 17, 2022 | 3.840 | 4.010 | 3.751 | 3.780 | 139,204 | -0.06(-1.56%) |
Mar 16, 2022 | 3.780 | 3.840 | 3.720 | 3.840 | 157,172 | +0.11(+2.95%) |
Mar 15, 2022 | 3.580 | 3.750 | 3.580 | 3.730 | 67,653 | +0.16(+4.48%) |
Mar 14, 2022 | 3.780 | 3.820 | 3.560 | 3.570 | 64,599 | -0.16(-4.29%) |
Mar 11, 2022 | 3.890 | 4.018 | 3.640 | 3.730 | 131,827 | -0.12(-3.12%) |
Mar 10, 2022 | 3.760 | 3.854 | 3.710 | 3.850 | 33,396 | +0.04(+1.05%) |
Mar 09, 2022 | 3.620 | 3.890 | 3.510 | 3.810 | 95,321 | +0.31(+8.86%) |
Mar 08, 2022 | 3.580 | 3.650 | 3.446 | 3.500 | 85,074 | -0.05(-1.41%) |
Mar 07, 2022 | 3.590 | 3.660 | 3.500 | 3.550 | 112,248 | -0.23(-6.08%) |
Mar 04, 2022 | 3.860 | 3.920 | 3.750 | 3.780 | 60,040 | -0.11(-2.83%) |
Mar 03, 2022 | 4.060 | 4.130 | 3.860 | 3.890 | 116,269 | -0.29(-6.94%) |
Mar 02, 2022 | 4.170 | 4.300 | 4.040 | 4.180 | 54,920 | +0.05(+1.21%) |