Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.410 | 3.420 | 3.340 | 3.400 | 42,294 | -0.01(-0.29%) |
May 27, 2022 | 3.330 | 3.410 | 3.330 | 3.410 | 31,720 | +0.08(+2.40%) |
May 26, 2022 | 3.330 | 3.410 | 3.330 | 3.330 | 11,280 | -0.07(-2.06%) |
May 25, 2022 | 3.370 | 3.400 | 3.330 | 3.400 | 8,921 | -0.00(-0.00%) |
May 24, 2022 | 3.410 | 3.420 | 3.350 | 3.400 | 5,167 | +0.00(+0.00%) |
May 23, 2022 | 3.410 | 3.420 | 3.360 | 3.400 | 5,584 | +0.07(+2.10%) |
May 20, 2022 | 3.360 | 3.480 | 3.330 | 3.330 | 42,014 | -0.10(-2.92%) |
May 19, 2022 | 3.430 | 3.480 | 3.400 | 3.430 | 5,898 | +0.02(+0.59%) |
May 18, 2022 | 3.480 | 3.490 | 3.410 | 3.410 | 55,669 | -0.08(-2.29%) |
May 17, 2022 | 3.560 | 3.590 | 3.450 | 3.490 | 151,890 | -0.07(-1.97%) |
May 16, 2022 | 3.550 | 3.600 | 3.540 | 3.560 | 48,700 | -0.02(-0.56%) |
May 13, 2022 | 3.640 | 3.730 | 3.550 | 3.580 | 15,154 | -0.04(-1.10%) |
May 12, 2022 | 3.680 | 3.680 | 3.540 | 3.620 | 49,562 | -0.00(-0.14%) |
May 11, 2022 | 3.580 | 3.834 | 3.580 | 3.625 | 21,917 | -0.06(-1.76%) |
May 10, 2022 | 3.710 | 3.710 | 3.570 | 3.690 | 48,282 | +0.03(+0.82%) |
May 09, 2022 | 3.710 | 3.780 | 3.635 | 3.660 | 29,606 | -0.12(-3.17%) |
May 06, 2022 | 3.750 | 3.800 | 3.735 | 3.780 | 45,660 | +0.00(+0.00%) |
May 05, 2022 | 3.797 | 3.797 | 3.710 | 3.780 | 26,636 | -0.04(-1.05%) |
May 04, 2022 | 3.750 | 3.820 | 3.735 | 3.820 | 30,302 | +0.10(+2.69%) |
May 03, 2022 | 3.700 | 3.810 | 3.700 | 3.720 | 5,369 | +0.02(+0.54%) |
May 02, 2022 | 3.700 | 3.740 | 3.680 | 3.700 | 8,253 | -0.02(-0.54%) |
Apr 29, 2022 | 3.720 | 3.760 | 3.668 | 3.720 | 9,187 | +0.01(+0.27%) |
Apr 28, 2022 | 3.670 | 3.710 | 3.609 | 3.710 | 14,439 | +0.01(+0.27%) |
Apr 27, 2022 | 3.870 | 3.880 | 3.613 | 3.700 | 8,196 | +0.08(+2.21%) |
Apr 26, 2022 | 3.730 | 3.730 | 3.590 | 3.620 | 20,512 | -0.13(-3.47%) |
Apr 25, 2022 | 3.860 | 3.860 | 3.660 | 3.750 | 4,460 | +0.08(+2.18%) |
Apr 22, 2022 | 3.753 | 3.753 | 3.630 | 3.670 | 25,019 | -0.07(-1.87%) |
Apr 21, 2022 | 3.825 | 3.825 | 3.700 | 3.740 | 9,073 | -0.10(-2.60%) |
Apr 20, 2022 | 3.761 | 3.880 | 3.761 | 3.840 | 1,821 | +0.11(+2.95%) |
Apr 19, 2022 | 3.780 | 3.780 | 3.710 | 3.730 | 20,535 | -0.02(-0.54%) |
Apr 18, 2022 | 3.610 | 3.790 | 3.600 | 3.750 | 23,230 | +0.14(+3.88%) |
Apr 14, 2022 | 3.650 | 3.670 | 3.610 | 3.610 | 23,809 | -0.02(-0.55%) |
Apr 13, 2022 | 3.710 | 3.730 | 3.610 | 3.630 | 20,704 | -0.04(-1.09%) |
Apr 12, 2022 | 3.650 | 3.691 | 3.610 | 3.670 | 27,727 | +0.01(+0.27%) |
Apr 11, 2022 | 3.690 | 3.710 | 3.620 | 3.660 | 21,737 | -0.07(-1.88%) |
Apr 08, 2022 | 3.739 | 3.830 | 3.700 | 3.730 | 13,573 | +0.00(+0.00%) |
Apr 07, 2022 | 3.780 | 3.780 | 3.730 | 3.730 | 6,029 | -0.05(-1.32%) |
Apr 06, 2022 | 3.840 | 3.840 | 3.730 | 3.780 | 50,433 | -0.04(-1.05%) |
Apr 05, 2022 | 3.800 | 3.830 | 3.770 | 3.820 | 37,539 | +0.02(+0.53%) |
Apr 04, 2022 | 3.860 | 3.860 | 3.790 | 3.800 | 8,851 | -0.06(-1.55%) |
Apr 01, 2022 | 3.910 | 3.970 | 3.860 | 3.860 | 17,458 | -0.06(-1.53%) |
Mar 31, 2022 | 3.940 | 3.950 | 3.910 | 3.920 | 5,004 | -0.03(-0.76%) |
Mar 30, 2022 | 3.960 | 3.970 | 3.920 | 3.950 | 9,896 | +0.01(+0.25%) |
Mar 29, 2022 | 3.870 | 3.960 | 3.850 | 3.940 | 26,491 | +0.09(+2.34%) |
Mar 28, 2022 | 3.860 | 3.860 | 3.750 | 3.850 | 37,819 | +0.00(+0.00%) |
Mar 25, 2022 | 3.810 | 3.905 | 3.800 | 3.850 | 26,625 | +0.00(+0.00%) |
Mar 24, 2022 | 3.820 | 3.860 | 3.810 | 3.850 | 21,445 | -0.01(-0.26%) |
Mar 23, 2022 | 4.080 | 4.080 | 3.850 | 3.860 | 64,208 | -0.23(-5.62%) |
Mar 22, 2022 | 4.110 | 4.135 | 4.030 | 4.090 | 9,337 | -0.03(-0.73%) |
Mar 21, 2022 | 4.200 | 4.200 | 3.980 | 4.120 | 53,459 | +0.03(+0.73%) |
Mar 18, 2022 | 4.040 | 4.150 | 4.040 | 4.090 | 24,839 | +0.00(+0.00%) |
Mar 17, 2022 | 4.110 | 4.125 | 4.010 | 4.090 | 17,911 | +0.07(+1.74%) |
Mar 16, 2022 | 3.960 | 4.151 | 3.960 | 4.020 | 25,323 | +0.01(+0.25%) |
Mar 15, 2022 | 4.150 | 4.450 | 3.960 | 4.010 | 128,046 | -0.13(-3.14%) |
Mar 14, 2022 | 4.140 | 4.360 | 4.121 | 4.140 | 72,865 | -0.10(-2.36%) |
Mar 11, 2022 | 4.210 | 4.290 | 4.150 | 4.240 | 24,412 | +0.03(+0.71%) |
Mar 10, 2022 | 4.235 | 4.350 | 4.110 | 4.210 | 25,708 | -0.10(-2.32%) |
Mar 09, 2022 | 4.320 | 4.450 | 4.150 | 4.310 | 75,494 | -0.04(-0.92%) |
Mar 08, 2022 | 4.250 | 4.480 | 4.000 | 4.350 | 273,597 | +0.44(+11.25%) |
Mar 07, 2022 | 3.800 | 4.191 | 3.780 | 3.910 | 223,714 | +0.18(+4.83%) |
Mar 04, 2022 | 3.830 | 3.850 | 3.670 | 3.730 | 58,391 | -0.10(-2.61%) |
Mar 03, 2022 | 3.820 | 3.860 | 3.800 | 3.830 | 4,344 | +0.03(+0.79%) |
Mar 02, 2022 | 3.770 | 3.800 | 3.720 | 3.800 | 9,584 | +0.12(+3.26%) |