Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.770 | 3.779 | 3.712 | 3.731 | 828,510 | -0.04(-1.01%) |
May 27, 2022 | 3.770 | 3.779 | 3.751 | 3.770 | 598,493 | +0.03(+0.77%) |
May 26, 2022 | 3.693 | 3.765 | 3.674 | 3.741 | 1,125,870 | +0.07(+1.82%) |
May 25, 2022 | 3.646 | 3.684 | 3.636 | 3.674 | 681,774 | +0.00(+0.00%) |
May 24, 2022 | 3.655 | 3.674 | 3.617 | 3.674 | 1,195,572 | +0.00(+0.00%) |
May 23, 2022 | 3.655 | 3.689 | 3.636 | 3.674 | 1,134,071 | +0.07(+1.85%) |
May 20, 2022 | 3.588 | 3.617 | 3.574 | 3.607 | 875,953 | +0.05(+1.34%) |
May 19, 2022 | 3.483 | 3.569 | 3.483 | 3.560 | 1,177,151 | +0.08(+2.19%) |
May 18, 2022 | 3.531 | 3.531 | 3.464 | 3.483 | 1,323,579 | -0.05(-1.35%) |
May 17, 2022 | 3.541 | 3.541 | 3.502 | 3.531 | 1,370,540 | +0.02(+0.54%) |
May 16, 2022 | 3.522 | 3.541 | 3.483 | 3.512 | 1,056,563 | -0.04(-1.08%) |
May 13, 2022 | 3.483 | 3.569 | 3.474 | 3.550 | 1,162,643 | +0.10(+3.05%) |
May 12, 2022 | 3.436 | 3.471 | 3.407 | 3.445 | 1,117,003 | +0.02(+0.56%) |
May 11, 2022 | 3.464 | 3.483 | 3.417 | 3.426 | 1,226,644 | -0.08(-2.18%) |
May 10, 2022 | 3.512 | 3.555 | 3.455 | 3.502 | 2,432,618 | +0.01(+0.27%) |
May 09, 2022 | 3.541 | 3.560 | 3.493 | 3.493 | 1,247,036 | -0.10(-2.66%) |
May 06, 2022 | 3.598 | 3.598 | 3.550 | 3.588 | 1,380,169 | -0.02(-0.53%) |
May 05, 2022 | 3.693 | 3.712 | 3.598 | 3.607 | 1,794,384 | -0.13(-3.57%) |
May 04, 2022 | 3.665 | 3.741 | 3.641 | 3.741 | 1,323,564 | +0.07(+1.82%) |
May 03, 2022 | 3.617 | 3.684 | 3.607 | 3.674 | 1,280,729 | +0.07(+1.85%) |
May 02, 2022 | 3.617 | 3.650 | 3.579 | 3.607 | 1,320,778 | +0.00(+0.00%) |
Apr 29, 2022 | 3.665 | 3.703 | 3.607 | 3.607 | 1,145,762 | -0.05(-1.31%) |
Apr 28, 2022 | 3.636 | 3.684 | 3.598 | 3.655 | 1,942,485 | +0.11(+3.23%) |
Apr 27, 2022 | 3.541 | 3.569 | 3.507 | 3.541 | 1,649,016 | -0.04(-1.07%) |
Apr 26, 2022 | 3.779 | 3.779 | 3.550 | 3.579 | 2,230,349 | -0.16(-4.34%) |
Apr 25, 2022 | 3.722 | 3.755 | 3.703 | 3.741 | 1,459,300 | +0.01(+0.26%) |
Apr 22, 2022 | 3.779 | 3.798 | 3.722 | 3.731 | 1,995,702 | -0.03(-0.76%) |
Apr 21, 2022 | 3.827 | 3.856 | 3.736 | 3.760 | 1,194,077 | -0.03(-0.76%) |
Apr 20, 2022 | 3.789 | 3.836 | 3.784 | 3.789 | 1,299,581 | +0.04(+1.02%) |
Apr 19, 2022 | 3.779 | 3.798 | 3.731 | 3.751 | 2,005,805 | +0.00(+0.00%) |
Apr 18, 2022 | 3.760 | 3.789 | 3.751 | 3.751 | 1,432,832 | +0.02(+0.51%) |
Apr 14, 2022 | 3.760 | 3.798 | 3.731 | 3.731 | 1,087,118 | -0.02(-0.51%) |
Apr 13, 2022 | 3.817 | 3.817 | 3.698 | 3.751 | 2,146,098 | -0.09(-2.24%) |
Apr 12, 2022 | 3.865 | 3.922 | 3.817 | 3.836 | 2,101,188 | -0.01(-0.25%) |
Apr 11, 2022 | 3.894 | 3.927 | 3.846 | 3.846 | 2,557,694 | -0.04(-0.98%) |
Apr 08, 2022 | 3.884 | 3.946 | 3.884 | 3.884 | 2,155,569 | -0.02(-0.49%) |
Apr 07, 2022 | 3.894 | 3.918 | 3.865 | 3.903 | 1,834,288 | +0.00(+0.00%) |
Apr 06, 2022 | 3.951 | 3.951 | 3.875 | 3.903 | 1,083,143 | -0.10(-2.39%) |
Apr 05, 2022 | 4.056 | 4.060 | 3.970 | 3.999 | 1,573,775 | -0.09(-2.10%) |
Apr 04, 2022 | 4.085 | 4.104 | 4.042 | 4.085 | 1,229,418 | +0.02(+0.47%) |
Apr 01, 2022 | 4.056 | 4.075 | 4.018 | 4.066 | 1,105,947 | +0.04(+0.95%) |
Mar 31, 2022 | 4.113 | 4.113 | 4.027 | 4.027 | 785,668 | -0.15(-3.65%) |
Mar 30, 2022 | 4.266 | 4.271 | 4.170 | 4.180 | 362,401 | -0.01(-0.27%) |
Mar 29, 2022 | 4.219 | 4.229 | 4.145 | 4.191 | 667,572 | +0.05(+1.12%) |
Mar 28, 2022 | 4.135 | 4.145 | 4.089 | 4.145 | 461,951 | -0.06(-1.33%) |
Mar 25, 2022 | 4.191 | 4.219 | 4.182 | 4.201 | 456,097 | +0.01(+0.22%) |
Mar 24, 2022 | 4.173 | 4.196 | 4.126 | 4.191 | 926,722 | +0.01(+0.22%) |
Mar 23, 2022 | 4.154 | 4.210 | 4.131 | 4.182 | 1,039,994 | +0.03(+0.67%) |
Mar 22, 2022 | 4.173 | 4.219 | 4.154 | 4.154 | 953,598 | +0.04(+0.91%) |
Mar 21, 2022 | 4.126 | 4.145 | 4.098 | 4.117 | 1,201,614 | -0.02(-0.45%) |
Mar 18, 2022 | 4.098 | 4.136 | 4.084 | 4.135 | 1,935,609 | -0.01(-0.22%) |
Mar 17, 2022 | 4.117 | 4.154 | 4.098 | 4.145 | 1,008,343 | +0.05(+1.14%) |
Mar 16, 2022 | 4.061 | 4.121 | 4.056 | 4.098 | 1,360,059 | +0.07(+1.85%) |
Mar 15, 2022 | 3.968 | 4.030 | 3.968 | 4.024 | 974,921 | +0.08(+2.13%) |
Mar 14, 2022 | 3.949 | 3.985 | 3.931 | 3.940 | 1,061,095 | +0.07(+1.93%) |
Mar 11, 2022 | 3.940 | 3.949 | 3.865 | 3.865 | 1,272,706 | -0.05(-1.19%) |
Mar 10, 2022 | 3.921 | 3.949 | 3.893 | 3.912 | 1,593,737 | -0.02(-0.47%) |
Mar 09, 2022 | 3.903 | 3.958 | 3.884 | 3.931 | 2,202,345 | +0.08(+2.18%) |
Mar 08, 2022 | 3.903 | 3.921 | 3.809 | 3.847 | 2,475,607 | -0.07(-1.90%) |
Mar 07, 2022 | 3.977 | 3.986 | 3.907 | 3.921 | 1,186,570 | -0.16(-3.88%) |
Mar 04, 2022 | 4.070 | 4.098 | 4.047 | 4.080 | 978,443 | -0.07(-1.57%) |
Mar 03, 2022 | 4.173 | 4.191 | 4.117 | 4.145 | 746,944 | -0.03(-0.67%) |
Mar 02, 2022 | 4.145 | 4.191 | 4.126 | 4.173 | 717,120 | +0.07(+1.82%) |