Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.714 | 3.723 | 3.657 | 3.676 | 840,957 | -0.04(-1.01%) |
May 27, 2022 | 3.714 | 3.723 | 3.695 | 3.714 | 607,484 | +0.03(+0.77%) |
May 26, 2022 | 3.639 | 3.709 | 3.620 | 3.686 | 1,142,784 | +0.07(+1.82%) |
May 25, 2022 | 3.592 | 3.629 | 3.582 | 3.620 | 692,017 | +0.00(+0.00%) |
May 24, 2022 | 3.601 | 3.620 | 3.563 | 3.620 | 1,213,533 | +0.00(+0.00%) |
May 23, 2022 | 3.601 | 3.634 | 3.582 | 3.620 | 1,151,108 | +0.07(+1.85%) |
May 20, 2022 | 3.535 | 3.563 | 3.521 | 3.554 | 889,112 | +0.05(+1.34%) |
May 19, 2022 | 3.432 | 3.516 | 3.432 | 3.507 | 1,194,835 | +0.08(+2.19%) |
May 18, 2022 | 3.479 | 3.479 | 3.413 | 3.432 | 1,343,463 | -0.05(-1.35%) |
May 17, 2022 | 3.488 | 3.488 | 3.451 | 3.479 | 1,391,130 | +0.02(+0.54%) |
May 16, 2022 | 3.469 | 3.488 | 3.432 | 3.460 | 1,072,436 | -0.04(-1.08%) |
May 13, 2022 | 3.432 | 3.516 | 3.422 | 3.498 | 1,180,110 | +0.10(+3.05%) |
May 12, 2022 | 3.385 | 3.420 | 3.357 | 3.394 | 1,133,784 | +0.02(+0.56%) |
May 11, 2022 | 3.413 | 3.432 | 3.366 | 3.375 | 1,245,072 | -0.08(-2.18%) |
May 10, 2022 | 3.460 | 3.502 | 3.404 | 3.451 | 2,469,164 | +0.01(+0.27%) |
May 09, 2022 | 3.488 | 3.507 | 3.441 | 3.441 | 1,265,771 | -0.09(-2.66%) |
May 06, 2022 | 3.545 | 3.545 | 3.498 | 3.535 | 1,400,903 | -0.02(-0.53%) |
May 05, 2022 | 3.639 | 3.657 | 3.545 | 3.554 | 1,821,342 | -0.13(-3.57%) |
May 04, 2022 | 3.610 | 3.686 | 3.587 | 3.686 | 1,343,449 | +0.07(+1.82%) |
May 03, 2022 | 3.563 | 3.629 | 3.554 | 3.620 | 1,299,969 | +0.07(+1.85%) |
May 02, 2022 | 3.563 | 3.596 | 3.526 | 3.554 | 1,340,621 | +0.00(+0.00%) |
Apr 29, 2022 | 3.610 | 3.648 | 3.554 | 3.554 | 1,162,976 | -0.05(-1.31%) |
Apr 28, 2022 | 3.582 | 3.629 | 3.545 | 3.601 | 1,971,668 | +0.11(+3.23%) |
Apr 27, 2022 | 3.488 | 3.516 | 3.455 | 3.488 | 1,673,790 | -0.04(-1.07%) |
Apr 26, 2022 | 3.723 | 3.723 | 3.498 | 3.526 | 2,263,856 | -0.16(-4.34%) |
Apr 25, 2022 | 3.667 | 3.700 | 3.648 | 3.686 | 1,481,223 | +0.01(+0.26%) |
Apr 22, 2022 | 3.723 | 3.742 | 3.667 | 3.676 | 2,025,684 | -0.03(-0.76%) |
Apr 21, 2022 | 3.770 | 3.798 | 3.681 | 3.704 | 1,212,016 | -0.03(-0.76%) |
Apr 20, 2022 | 3.733 | 3.780 | 3.728 | 3.733 | 1,319,105 | +0.04(+1.02%) |
Apr 19, 2022 | 3.723 | 3.742 | 3.676 | 3.695 | 2,035,939 | +0.00(+0.00%) |
Apr 18, 2022 | 3.704 | 3.733 | 3.695 | 3.695 | 1,454,358 | +0.02(+0.51%) |
Apr 14, 2022 | 3.704 | 3.742 | 3.676 | 3.676 | 1,103,450 | -0.02(-0.51%) |
Apr 13, 2022 | 3.761 | 3.761 | 3.643 | 3.695 | 2,178,339 | -0.08(-2.24%) |
Apr 12, 2022 | 3.808 | 3.864 | 3.761 | 3.780 | 2,132,755 | -0.01(-0.25%) |
Apr 11, 2022 | 3.836 | 3.869 | 3.789 | 3.789 | 2,596,119 | -0.04(-0.98%) |
Apr 08, 2022 | 3.827 | 3.888 | 3.827 | 3.827 | 2,187,953 | -0.02(-0.49%) |
Apr 07, 2022 | 3.836 | 3.860 | 3.808 | 3.845 | 1,861,845 | +0.00(+0.00%) |
Apr 06, 2022 | 3.893 | 3.893 | 3.817 | 3.845 | 1,099,416 | -0.09(-2.39%) |
Apr 05, 2022 | 3.996 | 4.000 | 3.911 | 3.940 | 1,597,418 | -0.08(-2.10%) |
Apr 04, 2022 | 4.024 | 4.043 | 3.982 | 4.024 | 1,247,888 | +0.02(+0.47%) |
Apr 01, 2022 | 3.996 | 4.015 | 3.958 | 4.005 | 1,122,562 | +0.04(+0.95%) |
Mar 31, 2022 | 4.052 | 4.052 | 3.968 | 3.968 | 797,471 | -0.15(-3.65%) |
Mar 30, 2022 | 4.203 | 4.207 | 4.109 | 4.118 | 367,845 | -0.01(-0.27%) |
Mar 29, 2022 | 4.157 | 4.166 | 4.083 | 4.129 | 677,601 | +0.05(+1.12%) |
Mar 28, 2022 | 4.074 | 4.083 | 4.028 | 4.083 | 468,891 | -0.06(-1.33%) |
Mar 25, 2022 | 4.129 | 4.157 | 4.120 | 4.138 | 462,949 | +0.01(+0.22%) |
Mar 24, 2022 | 4.111 | 4.134 | 4.065 | 4.129 | 940,645 | +0.01(+0.22%) |
Mar 23, 2022 | 4.093 | 4.148 | 4.070 | 4.120 | 1,055,618 | +0.03(+0.67%) |
Mar 22, 2022 | 4.111 | 4.157 | 4.093 | 4.093 | 967,924 | +0.04(+0.91%) |
Mar 21, 2022 | 4.065 | 4.083 | 4.038 | 4.056 | 1,219,666 | -0.02(-0.45%) |
Mar 18, 2022 | 4.038 | 4.075 | 4.024 | 4.074 | 1,964,688 | -0.01(-0.22%) |
Mar 17, 2022 | 4.056 | 4.093 | 4.038 | 4.083 | 1,023,491 | +0.05(+1.14%) |
Mar 16, 2022 | 4.001 | 4.060 | 3.996 | 4.038 | 1,380,491 | +0.07(+1.85%) |
Mar 15, 2022 | 3.909 | 3.970 | 3.909 | 3.964 | 989,568 | +0.08(+2.13%) |
Mar 14, 2022 | 3.891 | 3.926 | 3.872 | 3.882 | 1,077,036 | +0.07(+1.93%) |
Mar 11, 2022 | 3.882 | 3.891 | 3.808 | 3.808 | 1,291,826 | -0.05(-1.19%) |
Mar 10, 2022 | 3.863 | 3.891 | 3.836 | 3.854 | 1,617,680 | -0.02(-0.47%) |
Mar 09, 2022 | 3.845 | 3.900 | 3.826 | 3.872 | 2,235,432 | +0.08(+2.18%) |
Mar 08, 2022 | 3.845 | 3.863 | 3.753 | 3.790 | 2,512,799 | -0.07(-1.90%) |
Mar 07, 2022 | 3.918 | 3.927 | 3.849 | 3.863 | 1,204,396 | -0.16(-3.88%) |
Mar 04, 2022 | 4.010 | 4.038 | 3.987 | 4.019 | 993,142 | -0.06(-1.57%) |
Mar 03, 2022 | 4.111 | 4.129 | 4.056 | 4.083 | 758,166 | -0.03(-0.67%) |
Mar 02, 2022 | 4.083 | 4.129 | 4.065 | 4.111 | 727,893 | +0.07(+1.82%) |