Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.785 | 3.830 | 3.780 | 3.820 | 147,958 | +0.04(+1.06%) |
May 27, 2022 | 3.780 | 3.800 | 3.760 | 3.780 | 16,827 | -0.03(-0.79%) |
May 26, 2022 | 3.780 | 3.810 | 3.770 | 3.810 | 64,511 | +0.03(+0.79%) |
May 25, 2022 | 3.730 | 3.780 | 3.730 | 3.780 | 121,852 | -0.02(-0.53%) |
May 24, 2022 | 3.890 | 3.890 | 3.750 | 3.800 | 182,789 | +0.08(+2.15%) |
May 23, 2022 | 3.720 | 3.752 | 3.720 | 3.720 | 100,394 | +0.24(+6.90%) |
May 20, 2022 | 3.450 | 3.490 | 3.445 | 3.480 | 294,767 | +0.05(+1.46%) |
May 19, 2022 | 3.426 | 3.500 | 3.420 | 3.430 | 463,588 | +0.20(+6.19%) |
May 18, 2022 | 3.320 | 3.345 | 3.225 | 3.230 | 320,359 | +0.29(+9.86%) |
May 17, 2022 | 2.800 | 2.960 | 2.750 | 2.940 | 334,964 | +0.18(+6.52%) |
May 16, 2022 | 2.750 | 2.760 | 2.710 | 2.760 | 80,891 | +0.05(+1.85%) |
May 13, 2022 | 2.700 | 2.750 | 2.680 | 2.710 | 70,297 | +0.04(+1.50%) |
May 12, 2022 | 2.610 | 2.700 | 2.600 | 2.670 | 87,079 | -0.01(-0.37%) |
May 11, 2022 | 2.690 | 2.810 | 2.680 | 2.680 | 199,604 | -0.01(-0.37%) |
May 10, 2022 | 2.710 | 2.730 | 2.650 | 2.690 | 303,299 | -0.02(-0.74%) |
May 09, 2022 | 2.750 | 2.832 | 2.703 | 2.710 | 87,049 | -0.19(-6.55%) |
May 06, 2022 | 3.000 | 3.000 | 2.860 | 2.900 | 115,212 | +0.01(+0.35%) |
May 05, 2022 | 3.190 | 3.190 | 2.870 | 2.890 | 239,716 | -0.39(-11.89%) |
May 04, 2022 | 3.150 | 3.280 | 3.130 | 3.280 | 81,000 | +0.07(+2.18%) |
May 03, 2022 | 3.310 | 3.310 | 3.150 | 3.210 | 222,627 | +0.13(+4.22%) |
May 02, 2022 | 3.000 | 3.090 | 2.995 | 3.080 | 76,465 | -0.04(-1.28%) |
Apr 29, 2022 | 3.160 | 3.190 | 3.120 | 3.120 | 53,248 | +0.00(+0.14%) |
Apr 28, 2022 | 3.100 | 3.140 | 3.040 | 3.116 | 149,567 | +0.03(+0.83%) |
Apr 27, 2022 | 3.085 | 3.120 | 3.068 | 3.090 | 213,070 | +0.04(+1.31%) |
Apr 26, 2022 | 3.200 | 3.250 | 3.040 | 3.050 | 615,347 | -0.25(-7.58%) |
Apr 25, 2022 | 3.420 | 3.420 | 3.240 | 3.300 | 60,438 | +0.10(+3.12%) |
Apr 22, 2022 | 3.250 | 3.350 | 3.200 | 3.200 | 71,333 | -0.10(-3.03%) |
Apr 21, 2022 | 3.420 | 3.420 | 3.290 | 3.300 | 78,746 | -0.05(-1.49%) |
Apr 20, 2022 | 3.420 | 3.470 | 3.350 | 3.350 | 161,540 | +0.07(+2.13%) |
Apr 19, 2022 | 3.200 | 3.300 | 3.200 | 3.280 | 430,468 | +0.14(+4.46%) |
Apr 18, 2022 | 3.000 | 3.200 | 3.000 | 3.140 | 49,719 | -0.02(-0.63%) |
Apr 14, 2022 | 3.210 | 3.230 | 3.160 | 3.160 | 81,610 | -0.10(-3.07%) |
Apr 13, 2022 | 3.260 | 3.260 | 3.180 | 3.260 | 53,295 | -0.02(-0.61%) |
Apr 12, 2022 | 3.300 | 3.490 | 3.270 | 3.280 | 233,326 | -0.09(-2.67%) |
Apr 11, 2022 | 3.420 | 3.440 | 3.365 | 3.370 | 107,286 | -0.06(-1.75%) |
Apr 08, 2022 | 3.440 | 3.480 | 3.420 | 3.430 | 74,891 | +0.01(+0.29%) |
Apr 07, 2022 | 3.410 | 3.450 | 3.370 | 3.420 | 200,091 | -0.06(-1.72%) |
Apr 06, 2022 | 3.560 | 3.570 | 3.410 | 3.480 | 143,381 | -0.20(-5.43%) |
Apr 05, 2022 | 3.760 | 3.774 | 3.630 | 3.680 | 133,000 | +0.22(+6.20%) |
Apr 04, 2022 | 3.430 | 3.470 | 3.415 | 3.465 | 69,550 | -0.04(-1.00%) |
Apr 01, 2022 | 3.500 | 3.520 | 3.450 | 3.500 | 32,650 | -0.01(-0.28%) |
Mar 31, 2022 | 3.550 | 3.550 | 3.470 | 3.510 | 93,734 | -0.04(-1.13%) |
Mar 30, 2022 | 3.580 | 3.620 | 3.530 | 3.550 | 83,193 | +0.09(+2.60%) |
Mar 29, 2022 | 3.450 | 3.489 | 3.425 | 3.460 | 191,268 | +0.06(+1.91%) |
Mar 28, 2022 | 3.400 | 3.540 | 3.320 | 3.395 | 105,388 | -0.03(-0.88%) |
Mar 25, 2022 | 3.690 | 3.690 | 3.400 | 3.425 | 147,973 | -0.26(-6.93%) |
Mar 24, 2022 | 3.654 | 3.690 | 3.650 | 3.680 | 44,269 | -0.01(-0.41%) |
Mar 23, 2022 | 3.730 | 3.830 | 3.680 | 3.695 | 62,000 | -0.17(-4.27%) |
Mar 22, 2022 | 3.810 | 3.920 | 3.810 | 3.860 | 120,042 | -0.02(-0.52%) |
Mar 21, 2022 | 3.920 | 3.940 | 3.860 | 3.880 | 68,489 | -0.14(-3.48%) |
Mar 18, 2022 | 3.830 | 4.030 | 3.830 | 4.020 | 80,980 | +0.02(+0.50%) |
Mar 17, 2022 | 4.200 | 4.200 | 3.935 | 4.000 | 33,577 | -0.03(-0.74%) |
Mar 16, 2022 | 4.054 | 4.054 | 3.990 | 4.030 | 21,528 | +0.10(+2.41%) |
Mar 15, 2022 | 4.074 | 4.074 | 3.890 | 3.935 | 94,620 | -0.10(-2.36%) |
Mar 14, 2022 | 4.050 | 4.090 | 3.980 | 4.030 | 63,202 | -0.05(-1.23%) |
Mar 11, 2022 | 4.460 | 4.460 | 4.060 | 4.080 | 26,806 | +0.04(+0.99%) |
Mar 10, 2022 | 4.150 | 4.150 | 3.960 | 4.040 | 68,209 | -0.16(-3.81%) |
Mar 09, 2022 | 4.192 | 4.410 | 4.145 | 4.200 | 173,279 | -0.15(-3.45%) |
Mar 08, 2022 | 4.200 | 4.500 | 4.180 | 4.350 | 457,326 | +0.46(+11.83%) |
Mar 07, 2022 | 3.980 | 3.990 | 3.830 | 3.890 | 285,591 | +0.19(+5.14%) |
Mar 04, 2022 | 3.820 | 3.820 | 3.650 | 3.700 | 59,911 | -0.13(-3.39%) |
Mar 03, 2022 | 4.170 | 4.170 | 3.813 | 3.830 | 157,222 | -0.43(-10.09%) |
Mar 02, 2022 | 4.250 | 4.340 | 4.170 | 4.260 | 95,507 | -0.05(-1.16%) |