Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.150 | 4.150 | 4.100 | 4.100 | 1,800 | +0.03(+0.74%) |
May 30, 2022 | 3.850 | 4.230 | 3.850 | 4.070 | 12,900 | +0.22(+5.71%) |
May 27, 2022 | 3.790 | 3.850 | 3.770 | 3.850 | 13,000 | -0.04(-1.03%) |
May 26, 2022 | 3.840 | 3.890 | 3.800 | 3.890 | 64,880 | +0.06(+1.57%) |
May 25, 2022 | 3.870 | 3.870 | 3.830 | 3.830 | 800 | -0.02(-0.52%) |
May 24, 2022 | 3.860 | 3.950 | 3.810 | 3.850 | 1,680 | -0.01(-0.26%) |
May 20, 2022 | 3.860 | 0 | +0.16(+4.32%) | |||
May 19, 2022 | 3.710 | 3.740 | 3.690 | 3.700 | 7,700 | -0.05(-1.33%) |
May 18, 2022 | 3.730 | 3.800 | 3.730 | 3.750 | 6,000 | +0.05(+1.35%) |
May 17, 2022 | 3.720 | 3.720 | 3.680 | 3.700 | 7,900 | +0.02(+0.54%) |
May 16, 2022 | 3.610 | 3.750 | 3.610 | 3.680 | 11,484 | -0.06(-1.60%) |
May 13, 2022 | 3.870 | 3.870 | 3.740 | 3.740 | 4,843 | -0.13(-3.36%) |
May 12, 2022 | 4.100 | 4.100 | 3.870 | 3.870 | 3,100 | -0.28(-6.75%) |
May 11, 2022 | 4.080 | 4.150 | 4.080 | 4.150 | 1,500 | +0.05(+1.22%) |
May 10, 2022 | 4.180 | 4.180 | 4.100 | 4.100 | 600 | -0.06(-1.44%) |
May 09, 2022 | 4.210 | 4.210 | 4.150 | 4.160 | 3,805 | -0.05(-1.19%) |
May 06, 2022 | 4.280 | 4.280 | 4.150 | 4.210 | 2,443 | -0.08(-1.86%) |
May 05, 2022 | 4.230 | 4.300 | 4.230 | 4.290 | 2,465 | +0.04(+0.94%) |
May 04, 2022 | 4.320 | 4.320 | 4.200 | 4.250 | 3,112 | +0.00(+0.00%) |
May 02, 2022 | 4.250 | 0 | -0.15(-3.41%) | |||
Apr 29, 2022 | 4.450 | 4.500 | 4.400 | 4.400 | 3,450 | -0.05(-1.12%) |
Apr 28, 2022 | 4.400 | 4.450 | 4.400 | 4.450 | 4,151 | +0.05(+1.14%) |
Apr 27, 2022 | 4.400 | 4.450 | 4.350 | 4.400 | 3,300 | +0.12(+2.80%) |
Apr 26, 2022 | 4.350 | 4.350 | 4.200 | 4.280 | 1,986 | -0.03(-0.70%) |
Apr 25, 2022 | 4.210 | 4.310 | 4.210 | 4.310 | 2,600 | +0.01(+0.23%) |
Apr 22, 2022 | 4.500 | 4.500 | 4.300 | 4.300 | 1,800 | -0.27(-5.91%) |
Apr 21, 2022 | 4.850 | 4.850 | 4.570 | 4.570 | 7,959 | -0.30(-6.16%) |
Apr 20, 2022 | 4.940 | 5.000 | 4.870 | 4.870 | 16,019 | +0.00(+0.00%) |
Apr 19, 2022 | 4.940 | 4.940 | 4.870 | 4.870 | 10,000 | -0.03(-0.61%) |
Apr 18, 2022 | 4.970 | 5.040 | 4.840 | 4.900 | 13,124 | -0.10(-2.00%) |
Apr 14, 2022 | 5.000 | 0 | -0.14(-2.72%) | |||
Apr 13, 2022 | 5.100 | 5.140 | 5.060 | 5.140 | 8,188 | -0.01(-0.19%) |
Apr 12, 2022 | 5.250 | 5.280 | 5.150 | 5.150 | 15,457 | -0.08(-1.53%) |
Apr 11, 2022 | 4.840 | 5.230 | 4.840 | 5.230 | 16,628 | +0.48(+10.11%) |
Apr 08, 2022 | 4.800 | 4.800 | 4.750 | 4.750 | 4,175 | -0.05(-1.04%) |
Apr 07, 2022 | 4.780 | 4.840 | 4.780 | 4.800 | 3,850 | +0.00(+0.00%) |
Apr 06, 2022 | 4.600 | 5.000 | 4.550 | 4.800 | 40,588 | +0.25(+5.49%) |
Apr 05, 2022 | 4.640 | 4.640 | 4.500 | 4.550 | 7,774 | -0.06(-1.30%) |
Apr 04, 2022 | 4.600 | 4.690 | 4.600 | 4.610 | 8,261 | +0.06(+1.32%) |
Apr 01, 2022 | 4.600 | 4.700 | 4.550 | 4.550 | 6,850 | +0.00(+0.00%) |
Mar 31, 2022 | 4.590 | 4.690 | 4.500 | 4.550 | 4,850 | +0.08(+1.79%) |
Mar 30, 2022 | 4.580 | 4.720 | 4.460 | 4.470 | 20,500 | +0.06(+1.36%) |
Mar 29, 2022 | 4.510 | 4.510 | 4.410 | 4.410 | 8,300 | -0.17(-3.71%) |
Mar 28, 2022 | 4.430 | 4.600 | 4.420 | 4.580 | 18,000 | +0.32(+7.51%) |
Mar 25, 2022 | 4.440 | 4.440 | 4.200 | 4.260 | 3,900 | -0.09(-2.07%) |
Mar 24, 2022 | 4.400 | 4.590 | 4.350 | 4.350 | 16,845 | +0.09(+2.11%) |
Mar 23, 2022 | 4.190 | 4.400 | 4.110 | 4.260 | 20,059 | +0.07(+1.67%) |
Mar 22, 2022 | 4.110 | 4.230 | 4.110 | 4.190 | 2,900 | +0.04(+0.96%) |
Mar 21, 2022 | 4.150 | 4.170 | 4.130 | 4.150 | 36,400 | +0.04(+0.97%) |
Mar 18, 2022 | 4.190 | 4.190 | 4.010 | 4.110 | 31,068 | -0.10(-2.38%) |
Mar 17, 2022 | 4.250 | 4.360 | 4.160 | 4.210 | 20,990 | +0.23(+5.78%) |
Mar 16, 2022 | 3.950 | 3.980 | 3.930 | 3.980 | 3,200 | +0.03(+0.76%) |
Mar 15, 2022 | 3.870 | 3.950 | 3.850 | 3.950 | 7,645 | -0.03(-0.75%) |
Mar 14, 2022 | 4.050 | 4.050 | 3.980 | 3.980 | 22,000 | -0.07(-1.73%) |
Mar 11, 2022 | 4.050 | 4.050 | 4.050 | 4.050 | 1,300 | -0.05(-1.22%) |
Mar 10, 2022 | 3.980 | 4.100 | 3.980 | 4.100 | 43,085 | +0.12(+3.02%) |
Mar 09, 2022 | 3.920 | 4.050 | 3.920 | 3.980 | 22,860 | +0.08(+2.05%) |
Mar 08, 2022 | 3.900 | 4.250 | 3.750 | 3.900 | 73,790 | +0.00(+0.00%) |
Mar 07, 2022 | 3.850 | 3.940 | 3.830 | 3.900 | 7,380 | +0.10(+2.63%) |
Mar 04, 2022 | 3.730 | 3.800 | 3.730 | 3.800 | 2,200 | +0.05(+1.33%) |
Mar 03, 2022 | 3.800 | 3.800 | 3.720 | 3.750 | 5,800 | +0.02(+0.54%) |
Mar 02, 2022 | 3.750 | 3.750 | 3.730 | 3.730 | 8,516 | -0.05(-1.32%) |