Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.420 | 3.630 | 3.420 | 3.480 | 72,762 | +0.00(+0.00%) |
May 27, 2022 | 3.490 | 3.490 | 3.400 | 3.480 | 171,944 | +0.00(+0.00%) |
May 26, 2022 | 3.410 | 3.540 | 3.380 | 3.480 | 104,403 | +0.11(+3.26%) |
May 25, 2022 | 3.400 | 3.400 | 3.200 | 3.370 | 91,689 | -0.01(-0.30%) |
May 24, 2022 | 3.180 | 3.421 | 3.160 | 3.380 | 115,674 | +0.19(+5.96%) |
May 23, 2022 | 3.150 | 3.214 | 3.070 | 3.190 | 89,612 | +0.10(+3.24%) |
May 20, 2022 | 3.130 | 3.163 | 2.950 | 3.090 | 118,183 | -0.01(-0.32%) |
May 19, 2022 | 3.030 | 3.180 | 3.030 | 3.100 | 124,160 | +0.10(+3.33%) |
May 18, 2022 | 3.130 | 3.140 | 3.000 | 3.000 | 91,178 | -0.10(-3.23%) |
May 17, 2022 | 3.080 | 3.150 | 3.000 | 3.100 | 102,130 | +0.09(+2.99%) |
May 16, 2022 | 3.150 | 3.200 | 2.940 | 3.010 | 137,389 | -0.07(-2.27%) |
May 13, 2022 | 3.190 | 3.320 | 3.070 | 3.080 | 120,765 | -0.13(-4.05%) |
May 12, 2022 | 3.260 | 3.420 | 3.160 | 3.210 | 212,175 | -0.01(-0.31%) |
May 11, 2022 | 3.430 | 3.430 | 3.190 | 3.220 | 154,954 | -0.10(-3.01%) |
May 10, 2022 | 3.330 | 3.490 | 3.260 | 3.320 | 163,898 | +0.02(+0.61%) |
May 09, 2022 | 3.350 | 3.400 | 3.240 | 3.300 | 165,623 | -0.13(-3.79%) |
May 06, 2022 | 3.560 | 3.560 | 3.360 | 3.430 | 79,379 | -0.02(-0.58%) |
May 05, 2022 | 3.640 | 3.640 | 3.323 | 3.450 | 158,709 | -0.14(-3.90%) |
May 04, 2022 | 3.370 | 3.610 | 3.360 | 3.590 | 151,133 | +0.19(+5.59%) |
May 03, 2022 | 3.400 | 3.540 | 3.400 | 3.400 | 107,930 | -0.06(-1.73%) |
May 02, 2022 | 3.400 | 3.470 | 3.360 | 3.460 | 129,694 | -0.07(-1.98%) |
Apr 29, 2022 | 3.620 | 3.630 | 3.450 | 3.530 | 231,633 | -0.07(-1.94%) |
Apr 28, 2022 | 3.650 | 3.670 | 3.510 | 3.600 | 163,704 | -0.01(-0.28%) |
Apr 27, 2022 | 3.610 | 3.760 | 3.600 | 3.610 | 68,563 | -0.03(-0.82%) |
Apr 26, 2022 | 3.820 | 3.840 | 3.590 | 3.640 | 145,682 | -0.23(-5.94%) |
Apr 25, 2022 | 3.900 | 3.920 | 3.700 | 3.870 | 225,324 | -0.14(-3.49%) |
Apr 22, 2022 | 3.840 | 4.032 | 3.795 | 4.010 | 364,796 | +0.18(+4.70%) |
Apr 21, 2022 | 4.000 | 4.040 | 3.790 | 3.830 | 155,857 | -0.14(-3.53%) |
Apr 20, 2022 | 4.120 | 4.120 | 3.880 | 3.970 | 144,155 | -0.16(-3.87%) |
Apr 19, 2022 | 4.240 | 4.277 | 4.111 | 4.130 | 86,776 | -0.07(-1.67%) |
Apr 18, 2022 | 4.610 | 4.720 | 4.190 | 4.200 | 133,512 | -0.37(-8.10%) |
Apr 14, 2022 | 4.400 | 4.610 | 4.330 | 4.570 | 133,864 | +0.19(+4.34%) |
Apr 13, 2022 | 4.570 | 4.570 | 4.310 | 4.380 | 155,931 | -0.08(-1.79%) |
Apr 12, 2022 | 4.360 | 4.510 | 4.360 | 4.460 | 91,051 | +0.05(+1.13%) |
Apr 11, 2022 | 4.530 | 4.530 | 4.275 | 4.410 | 124,002 | +0.06(+1.38%) |
Apr 08, 2022 | 4.290 | 4.419 | 4.180 | 4.350 | 101,553 | +0.14(+3.33%) |
Apr 07, 2022 | 4.230 | 4.320 | 4.150 | 4.210 | 53,614 | +0.03(+0.72%) |
Apr 06, 2022 | 4.170 | 4.250 | 4.080 | 4.180 | 57,290 | +0.06(+1.46%) |
Apr 05, 2022 | 4.300 | 4.340 | 4.080 | 4.120 | 143,187 | -0.08(-1.90%) |
Apr 04, 2022 | 4.230 | 4.317 | 4.150 | 4.200 | 55,232 | +0.08(+1.94%) |
Apr 01, 2022 | 4.050 | 4.130 | 3.970 | 4.120 | 59,429 | +0.02(+0.49%) |
Mar 31, 2022 | 4.130 | 4.245 | 4.050 | 4.100 | 117,552 | -0.06(-1.44%) |
Mar 30, 2022 | 4.380 | 4.415 | 4.140 | 4.160 | 61,280 | -0.22(-5.02%) |
Mar 29, 2022 | 4.150 | 4.410 | 4.050 | 4.380 | 94,318 | +0.19(+4.53%) |
Mar 28, 2022 | 4.300 | 4.300 | 4.046 | 4.190 | 72,412 | -0.13(-3.01%) |
Mar 25, 2022 | 4.410 | 4.440 | 4.230 | 4.320 | 125,087 | -0.10(-2.26%) |
Mar 24, 2022 | 4.450 | 4.600 | 4.380 | 4.420 | 78,082 | -0.05(-1.12%) |
Mar 23, 2022 | 4.490 | 4.620 | 4.340 | 4.470 | 101,820 | -0.04(-0.89%) |
Mar 22, 2022 | 4.650 | 4.820 | 4.410 | 4.510 | 104,279 | -0.15(-3.22%) |
Mar 21, 2022 | 4.700 | 4.740 | 4.550 | 4.660 | 109,313 | +0.07(+1.53%) |
Mar 18, 2022 | 4.600 | 4.600 | 4.450 | 4.590 | 222,978 | +0.09(+2.00%) |
Mar 17, 2022 | 4.130 | 4.590 | 4.100 | 4.500 | 165,949 | +0.47(+11.66%) |
Mar 16, 2022 | 3.940 | 4.050 | 3.800 | 4.030 | 107,716 | +0.04(+1.00%) |
Mar 15, 2022 | 4.000 | 4.000 | 3.770 | 3.990 | 78,253 | -0.01(-0.25%) |
Mar 14, 2022 | 4.480 | 4.530 | 3.950 | 4.000 | 169,319 | -0.52(-11.50%) |
Mar 11, 2022 | 4.620 | 4.697 | 4.400 | 4.520 | 151,552 | -0.18(-3.83%) |
Mar 10, 2022 | 4.760 | 4.860 | 4.670 | 4.700 | 112,300 | +0.00(+0.00%) |
Mar 09, 2022 | 4.650 | 4.880 | 4.550 | 4.700 | 186,207 | -0.02(-0.42%) |
Mar 08, 2022 | 4.430 | 4.860 | 4.410 | 4.720 | 323,641 | +0.44(+10.28%) |
Mar 07, 2022 | 4.090 | 4.450 | 4.070 | 4.280 | 251,031 | +0.25(+6.20%) |
Mar 04, 2022 | 3.740 | 4.050 | 3.740 | 4.030 | 132,240 | +0.30(+8.04%) |
Mar 03, 2022 | 4.050 | 4.050 | 3.710 | 3.730 | 133,042 | -0.27(-6.75%) |
Mar 02, 2022 | 3.740 | 4.010 | 3.727 | 4.000 | 173,083 | +0.30(+8.11%) |