Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.040 | 4.040 | 3.930 | 3.965 | 6,560 | -0.21(-4.92%) |
May 27, 2022 | 4.150 | 4.180 | 4.120 | 4.170 | 4,990 | +0.14(+3.47%) |
May 26, 2022 | 4.000 | 4.050 | 3.980 | 4.030 | 3,198 | +0.16(+4.00%) |
May 24, 2022 | 3.875 | 0 | -0.02(-0.39%) | |||
May 20, 2022 | 3.890 | 34 | +0.10(+2.64%) | |||
May 19, 2022 | 3.790 | 3.790 | 3.790 | 3.790 | 1,059 | +0.01(+0.26%) |
May 18, 2022 | 3.875 | 3.930 | 3.780 | 3.780 | 4,605 | -0.06(-1.56%) |
May 17, 2022 | 3.840 | 3.840 | 3.840 | 3.840 | 439 | +0.01(+0.26%) |
May 16, 2022 | 3.795 | 3.920 | 3.795 | 3.830 | 2,379 | -0.01(-0.21%) |
May 13, 2022 | 3.838 | 3.838 | 3.838 | 3.838 | 2,000 | +0.06(+1.53%) |
May 12, 2022 | 3.805 | 3.870 | 3.780 | 3.780 | 1,540 | +0.01(+0.40%) |
May 11, 2022 | 3.765 | 3.850 | 3.765 | 3.765 | 5,728 | +0.02(+0.67%) |
May 10, 2022 | 3.750 | 3.800 | 3.670 | 3.740 | 4,978 | -0.03(-0.80%) |
May 09, 2022 | 3.850 | 3.850 | 3.760 | 3.770 | 5,218 | -0.35(-8.50%) |
May 05, 2022 | 4.120 | 10 | -0.05(-1.20%) | |||
May 04, 2022 | 3.940 | 4.170 | 3.880 | 4.170 | 31,068 | +0.23(+5.78%) |
May 03, 2022 | 3.850 | 4.040 | 3.850 | 3.942 | 1,290 | +0.06(+1.60%) |
May 02, 2022 | 3.945 | 3.965 | 3.880 | 3.880 | 4,753 | +0.03(+0.78%) |
Apr 29, 2022 | 3.970 | 3.970 | 3.850 | 3.850 | 6,336 | -0.10(-2.53%) |
Apr 28, 2022 | 3.930 | 3.950 | 3.842 | 3.950 | 36,261 | +0.15(+3.95%) |
Apr 27, 2022 | 3.855 | 3.855 | 3.800 | 3.800 | 4,524 | +0.00(+0.13%) |
Apr 26, 2022 | 3.850 | 3.850 | 3.795 | 3.795 | 3,846 | +0.00(+0.00%) |
Apr 25, 2022 | 3.920 | 3.920 | 3.770 | 3.795 | 6,737 | -0.08(-2.19%) |
Apr 22, 2022 | 3.930 | 3.950 | 3.880 | 3.880 | 4,087 | -0.05(-1.27%) |
Apr 21, 2022 | 4.000 | 4.000 | 3.930 | 3.930 | 18,855 | +0.01(+0.13%) |
Apr 20, 2022 | 3.920 | 3.925 | 3.920 | 3.925 | 1,693 | -0.03(-0.63%) |
Apr 19, 2022 | 3.950 | 3.950 | 3.870 | 3.950 | 743 | -0.10(-2.47%) |
Apr 18, 2022 | 4.060 | 4.060 | 4.000 | 4.050 | 1,550 | -0.01(-0.25%) |
Apr 14, 2022 | 4.060 | 4.060 | 4.060 | 4.060 | 556 | +0.16(+4.10%) |
Apr 13, 2022 | 3.860 | 3.900 | 3.860 | 3.900 | 1,588 | +0.03(+0.91%) |
Apr 12, 2022 | 3.880 | 3.900 | 3.830 | 3.865 | 2,109 | +0.01(+0.13%) |
Apr 11, 2022 | 3.900 | 3.920 | 3.860 | 3.860 | 6,750 | -0.10(-2.40%) |
Apr 08, 2022 | 3.920 | 3.955 | 3.920 | 3.955 | 566 | -0.08(-2.10%) |
Apr 07, 2022 | 4.000 | 4.040 | 3.900 | 4.040 | 2,644 | -0.05(-1.22%) |
Apr 06, 2022 | 4.095 | 4.095 | 4.080 | 4.090 | 2,671 | -0.04(-1.09%) |
Apr 05, 2022 | 4.182 | 4.182 | 4.135 | 4.135 | 344 | -0.07(-1.55%) |
Apr 04, 2022 | 4.200 | 4.210 | 4.200 | 4.200 | 3,073 | +0.09(+2.19%) |
Apr 01, 2022 | 4.120 | 4.140 | 4.110 | 4.110 | 5,225 | -0.02(-0.48%) |
Mar 31, 2022 | 4.380 | 4.380 | 4.130 | 4.130 | 6,844 | +0.07(+1.72%) |
Mar 30, 2022 | 4.060 | 4.060 | 4.060 | 4.060 | 319 | -0.22(-5.14%) |
Mar 29, 2022 | 4.320 | 4.320 | 4.192 | 4.280 | 731 | +0.03(+0.71%) |
Mar 28, 2022 | 4.228 | 4.250 | 4.228 | 4.250 | 520 | +0.15(+3.66%) |
Mar 25, 2022 | 4.135 | 4.135 | 4.100 | 4.100 | 1,369 | -0.04(-1.09%) |
Mar 24, 2022 | 4.030 | 4.145 | 4.030 | 4.145 | 1,484 | +0.11(+2.85%) |
Mar 23, 2022 | 4.160 | 4.160 | 4.030 | 4.030 | 18,725 | -0.14(-3.36%) |
Mar 22, 2022 | 4.170 | 4.170 | 4.170 | 4.170 | 1,405 | -0.10(-2.34%) |
Mar 18, 2022 | 4.270 | 0 | -0.04(-0.93%) | |||
Mar 16, 2022 | 4.310 | 0 | +0.11(+2.62%) | |||
Mar 15, 2022 | 4.155 | 4.200 | 4.150 | 4.200 | 640 | +0.15(+3.70%) |
Mar 14, 2022 | 4.100 | 4.120 | 4.050 | 4.050 | 1,568 | -0.03(-0.61%) |
Mar 11, 2022 | 4.085 | 4.085 | 4.075 | 4.075 | 449 | +0.12(+2.90%) |
Mar 10, 2022 | 4.100 | 4.100 | 3.920 | 3.960 | 1,086 | -0.07(-1.74%) |
Mar 09, 2022 | 3.980 | 4.030 | 3.925 | 4.030 | 5,996 | +0.16(+4.13%) |
Mar 08, 2022 | 3.900 | 3.900 | 3.850 | 3.870 | 3,075 | +0.07(+1.84%) |
Mar 07, 2022 | 4.000 | 4.027 | 3.800 | 3.800 | 14,594 | -0.39(-9.31%) |
Mar 04, 2022 | 4.010 | 4.300 | 4.010 | 4.190 | 3,108 | -0.18(-4.12%) |
Mar 03, 2022 | 4.221 | 4.370 | 4.221 | 4.370 | 3,745 | +0.19(+4.55%) |