Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.394 | 3.696 | 3.394 | 3.494 | 1,062 | +0.09(+2.64%) |
May 27, 2022 | 3.300 | 3.499 | 3.050 | 3.404 | 2,051 | -0.04(-1.23%) |
May 26, 2022 | 3.749 | 3.749 | 3.252 | 3.446 | 1,132 | +0.17(+5.22%) |
May 25, 2022 | 3.399 | 3.399 | 3.251 | 3.276 | 172 | -0.12(-3.66%) |
May 24, 2022 | 3.650 | 3.650 | 3.248 | 3.400 | 5,661 | -0.30(-8.06%) |
May 23, 2022 | 3.401 | 3.749 | 3.400 | 3.698 | 2,038 | +0.20(+5.64%) |
May 20, 2022 | 3.478 | 3.501 | 3.478 | 3.501 | 1,786 | +0.08(+2.20%) |
May 19, 2022 | 3.425 | 3.425 | 3.401 | 3.425 | 262 | +0.00(+0.00%) |
May 18, 2022 | 3.351 | 3.500 | 3.350 | 3.425 | 2,089 | -0.03(-0.72%) |
May 17, 2022 | 3.500 | 3.500 | 3.350 | 3.450 | 3,207 | -0.14(-4.02%) |
May 16, 2022 | 3.248 | 3.699 | 3.248 | 3.595 | 4,928 | +0.14(+4.19%) |
May 13, 2022 | 3.500 | 3.500 | 3.425 | 3.450 | 465 | +0.15(+4.55%) |
May 12, 2022 | 3.248 | 3.550 | 3.248 | 3.300 | 4,306 | +0.04(+1.18%) |
May 11, 2022 | 3.450 | 3.548 | 3.261 | 3.261 | 4,312 | -0.09(-2.64%) |
May 10, 2022 | 3.350 | 3.450 | 3.350 | 3.350 | 10,015 | +0.00(+0.00%) |
May 09, 2022 | 3.550 | 3.600 | 3.350 | 3.350 | 4,083 | -0.40(-10.63%) |
May 06, 2022 | 3.607 | 3.749 | 3.550 | 3.748 | 2,433 | +0.05(+1.31%) |
May 05, 2022 | 3.700 | 3.998 | 3.700 | 3.700 | 3,520 | -0.16(-4.15%) |
May 04, 2022 | 3.723 | 3.860 | 3.723 | 3.860 | 1,124 | +0.14(+3.76%) |
May 03, 2022 | 3.720 | 3.825 | 3.720 | 3.720 | 1,057 | -0.01(-0.33%) |
May 02, 2022 | 3.883 | 3.961 | 3.720 | 3.732 | 3,186 | -0.07(-1.78%) |
Apr 29, 2022 | 3.800 | 3.975 | 3.775 | 3.800 | 1,234 | +0.05(+1.33%) |
Apr 28, 2022 | 3.700 | 3.930 | 3.720 | 3.750 | 2,532 | -0.05(-1.32%) |
Apr 27, 2022 | 4.100 | 4.100 | 3.750 | 3.800 | 1,255 | -0.25(-6.11%) |
Apr 26, 2022 | 4.250 | 4.250 | 3.720 | 4.048 | 9,245 | -0.19(-4.59%) |
Apr 25, 2022 | 4.250 | 4.253 | 4.050 | 4.242 | 569 | +0.19(+4.74%) |
Apr 22, 2022 | 4.100 | 4.450 | 4.050 | 4.050 | 11,943 | -0.07(-1.60%) |
Apr 21, 2022 | 4.115 | 4.250 | 4.115 | 4.116 | 426 | -0.08(-2.01%) |
Apr 20, 2022 | 4.200 | 4.250 | 4.100 | 4.200 | 2,787 | -0.10(-2.31%) |
Apr 19, 2022 | 4.350 | 4.351 | 4.202 | 4.300 | 1,248 | -0.03(-0.64%) |
Apr 18, 2022 | 4.200 | 4.449 | 4.200 | 4.327 | 3,975 | +0.12(+2.97%) |
Apr 14, 2022 | 4.449 | 4.496 | 4.200 | 4.202 | 1,571 | -0.10(-2.27%) |
Apr 13, 2022 | 4.150 | 4.300 | 4.060 | 4.300 | 5,570 | +0.24(+6.00%) |
Apr 12, 2022 | 4.263 | 4.449 | 4.056 | 4.056 | 6,509 | -0.23(-5.41%) |
Apr 11, 2022 | 4.425 | 4.425 | 4.220 | 4.288 | 3,665 | -0.11(-2.42%) |
Apr 08, 2022 | 4.596 | 4.799 | 4.274 | 4.395 | 24,721 | -0.20(-4.37%) |
Apr 07, 2022 | 4.650 | 4.750 | 4.500 | 4.596 | 3,912 | -0.05(-1.16%) |
Apr 06, 2022 | 4.800 | 4.850 | 4.561 | 4.650 | 5,168 | -0.10(-2.12%) |
Apr 05, 2022 | 4.650 | 4.900 | 4.560 | 4.750 | 27,497 | +0.10(+2.16%) |
Apr 04, 2022 | 4.650 | 4.700 | 4.550 | 4.650 | 8,357 | +0.00(+0.00%) |
Apr 01, 2022 | 4.700 | 4.900 | 4.550 | 4.650 | 21,815 | -0.11(-2.41%) |
Mar 31, 2022 | 4.750 | 4.950 | 4.550 | 4.765 | 108,206 | +0.11(+2.47%) |
Mar 30, 2022 | 4.650 | 4.650 | 4.499 | 4.650 | 1,620 | +0.20(+4.48%) |
Mar 29, 2022 | 4.350 | 4.900 | 4.350 | 4.450 | 5,289 | -0.12(-2.58%) |
Mar 28, 2022 | 4.500 | 4.690 | 4.378 | 4.569 | 7,874 | +0.07(+1.52%) |
Mar 25, 2022 | 4.650 | 4.702 | 4.500 | 4.500 | 10,756 | -0.20(-4.25%) |
Mar 24, 2022 | 4.885 | 4.900 | 4.500 | 4.699 | 10,449 | -0.00(-0.01%) |
Mar 23, 2022 | 4.850 | 4.900 | 4.595 | 4.700 | 3,700 | -0.15(-3.09%) |
Mar 22, 2022 | 4.900 | 4.908 | 4.650 | 4.850 | 12,171 | +0.05(+1.04%) |
Mar 21, 2022 | 4.601 | 4.900 | 4.500 | 4.800 | 14,925 | +0.20(+4.34%) |
Mar 18, 2022 | 4.600 | 4.700 | 4.112 | 4.601 | 17,815 | +0.01(+0.29%) |
Mar 17, 2022 | 4.700 | 4.774 | 4.369 | 4.587 | 8,843 | +0.11(+2.57%) |
Mar 16, 2022 | 4.600 | 4.894 | 4.405 | 4.472 | 12,983 | +0.12(+2.80%) |
Mar 15, 2022 | 4.850 | 5.000 | 4.250 | 4.350 | 40,935 | -0.95(-17.92%) |
Mar 14, 2022 | 6.200 | 6.200 | 5.050 | 5.300 | 22,456 | -0.35(-6.19%) |
Mar 11, 2022 | 5.250 | 6.200 | 5.200 | 5.650 | 149,109 | +0.48(+9.18%) |
Mar 10, 2022 | 4.950 | 5.299 | 4.775 | 5.175 | 7,103 | +0.02(+0.49%) |
Mar 09, 2022 | 5.300 | 5.400 | 4.900 | 5.150 | 15,985 | -0.45(-8.04%) |
Mar 08, 2022 | 5.450 | 6.750 | 5.200 | 5.600 | 151,409 | +0.52(+10.21%) |
Mar 07, 2022 | 4.925 | 5.194 | 4.500 | 5.081 | 19,841 | +0.27(+5.56%) |
Mar 04, 2022 | 4.500 | 4.814 | 4.500 | 4.814 | 1,951 | +0.06(+1.34%) |
Mar 03, 2022 | 4.500 | 4.850 | 4.500 | 4.750 | 2,363 | -0.10(-2.07%) |
Mar 02, 2022 | 5.350 | 5.350 | 4.750 | 4.851 | 4,896 | -0.15(-2.99%) |