Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.200 | 3.200 | 3.200 | 3.200 | 700 | +0.00(+0.00%) |
May 30, 2022 | 3.150 | 3.200 | 3.100 | 3.200 | 3,838 | +0.02(+0.63%) |
May 27, 2022 | 3.170 | 3.180 | 3.170 | 3.180 | 200 | +0.02(+0.63%) |
May 26, 2022 | 3.160 | 3.160 | 3.160 | 3.160 | 400 | +0.01(+0.32%) |
May 24, 2022 | 3.150 | 3.150 | 0 | -0.10(-3.08%) | ||
May 20, 2022 | 3.250 | 0 | +0.05(+1.56%) | |||
May 19, 2022 | 3.290 | 3.340 | 2.950 | 3.200 | 19,391 | +0.30(+10.34%) |
May 18, 2022 | 2.890 | 2.950 | 2.890 | 2.900 | 22,282 | -0.10(-3.33%) |
May 13, 2022 | 3.000 | 0 | +0.00(+0.00%) | |||
May 12, 2022 | 2.790 | 3.000 | 2.750 | 3.000 | 3,100 | +0.00(+0.00%) |
May 11, 2022 | 3.000 | 3.000 | 3.000 | 3.000 | 600 | +0.00(+0.00%) |
May 10, 2022 | 3.320 | 3.320 | 3.000 | 3.000 | 1,000 | +0.00(+0.00%) |
May 09, 2022 | 3.010 | 3.250 | 3.000 | 3.000 | 5,300 | -0.22(-6.83%) |
May 06, 2022 | 3.230 | 3.230 | 3.220 | 3.220 | 2,000 | -0.12(-3.59%) |
May 05, 2022 | 3.350 | 3.360 | 3.340 | 3.340 | 5,570 | -0.01(-0.30%) |
May 04, 2022 | 3.300 | 3.400 | 3.300 | 3.350 | 8,200 | +0.00(+0.00%) |
May 03, 2022 | 3.350 | 3.440 | 3.350 | 3.350 | 16,951 | +0.03(+0.90%) |
May 02, 2022 | 3.250 | 3.400 | 3.240 | 3.320 | 6,305 | +0.07(+2.15%) |
Apr 29, 2022 | 3.800 | 3.800 | 3.250 | 3.250 | 16,905 | -0.55(-14.47%) |
Apr 28, 2022 | 3.900 | 3.900 | 3.250 | 3.800 | 2,900 | -0.10(-2.56%) |
Apr 27, 2022 | 3.930 | 3.930 | 3.900 | 3.900 | 8,400 | -0.03(-0.76%) |
Apr 26, 2022 | 3.930 | 3.930 | 3.930 | 3.930 | 138 | +0.00(+0.00%) |
Apr 22, 2022 | 3.930 | 12 | -0.07(-1.75%) | |||
Apr 21, 2022 | 4.150 | 4.150 | 3.800 | 4.000 | 15,804 | -0.10(-2.44%) |
Apr 20, 2022 | 4.140 | 4.200 | 4.100 | 4.100 | 3,500 | -0.04(-0.97%) |
Apr 19, 2022 | 4.200 | 4.200 | 4.140 | 4.140 | 10,720 | -0.06(-1.43%) |
Apr 14, 2022 | 4.200 | 0 | +0.15(+3.70%) | |||
Apr 13, 2022 | 4.000 | 4.150 | 3.860 | 4.050 | 22,211 | +0.15(+3.85%) |
Apr 12, 2022 | 3.900 | 3.900 | 3.900 | 3.900 | 1,800 | +0.01(+0.26%) |
Apr 11, 2022 | 3.890 | 3.890 | 3.890 | 3.890 | 200 | +0.01(+0.26%) |
Apr 08, 2022 | 3.900 | 3.900 | 3.800 | 3.880 | 7,858 | +0.08(+2.11%) |
Apr 07, 2022 | 3.800 | 3.800 | 3.800 | 3.800 | 1,415 | +0.00(+0.00%) |
Apr 06, 2022 | 4.000 | 4.000 | 3.700 | 3.800 | 13,392 | -0.20(-5.00%) |
Apr 05, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 12,700 | +0.00(+0.00%) |
Apr 04, 2022 | 4.240 | 4.240 | 4.000 | 4.000 | 2,100 | -0.48(-10.71%) |
Apr 01, 2022 | 4.480 | 4.480 | 4.100 | 4.480 | 1,941 | +1.18(+35.76%) |
Mar 31, 2022 | 4.050 | 4.050 | 3.300 | 3.300 | 3,500 | -0.85(-20.48%) |
Mar 30, 2022 | 4.200 | 4.250 | 4.150 | 4.150 | 5,200 | -0.05(-1.19%) |
Mar 29, 2022 | 4.210 | 4.350 | 4.200 | 4.200 | 6,600 | -0.05(-1.18%) |
Mar 28, 2022 | 4.300 | 4.300 | 4.250 | 4.250 | 5,300 | -0.05(-1.16%) |
Mar 25, 2022 | 4.300 | 4.300 | 4.220 | 4.300 | 3,255 | +0.00(+0.00%) |
Mar 24, 2022 | 4.280 | 4.300 | 4.280 | 4.300 | 14,181 | +0.05(+1.18%) |
Mar 23, 2022 | 4.300 | 4.340 | 4.220 | 4.250 | 20,180 | -0.04(-0.93%) |
Mar 22, 2022 | 4.200 | 4.340 | 4.200 | 4.290 | 20,078 | +0.19(+4.63%) |
Mar 21, 2022 | 4.260 | 4.300 | 4.100 | 4.100 | 11,000 | -0.30(-6.82%) |
Mar 18, 2022 | 4.400 | 4.400 | 4.400 | 4.400 | 504 | +0.40(+10.00%) |
Mar 17, 2022 | 4.000 | 4.400 | 3.900 | 4.000 | 8,590 | +0.00(+0.00%) |
Mar 16, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 800 | +0.10(+2.56%) |
Mar 15, 2022 | 3.900 | 3.900 | 3.900 | 3.900 | 805 | -0.10(-2.50%) |
Mar 14, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 1,600 | +0.00(+0.00%) |
Mar 11, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | +0.00(+0.00%) |
Mar 10, 2022 | 4.250 | 4.250 | 4.000 | 4.000 | 2,900 | -0.25(-5.88%) |
Mar 09, 2022 | 4.250 | 4.250 | 4.250 | 4.250 | 400 | +0.00(+0.00%) |
Mar 08, 2022 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 | +0.30(+7.59%) |
Mar 07, 2022 | 3.950 | 3.950 | 3.950 | 3.950 | 102 | -0.05(-1.25%) |
Mar 04, 2022 | 4.000 | 4.000 | 3.950 | 4.000 | 2,200 | +0.00(+0.00%) |
Mar 03, 2022 | 3.950 | 4.000 | 3.950 | 4.000 | 1,801 | -0.06(-1.48%) |
Mar 02, 2022 | 3.990 | 4.060 | 3.860 | 4.060 | 5,700 | +0.01(+0.25%) |