Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.955 | 3.955 | 3.915 | 3.923 | 82,053 | -0.02(-0.41%) |
May 27, 2022 | 3.899 | 3.947 | 3.899 | 3.939 | 123,141 | +0.06(+1.44%) |
May 26, 2022 | 3.788 | 3.883 | 3.788 | 3.883 | 189,804 | +0.10(+2.75%) |
May 25, 2022 | 3.748 | 3.788 | 3.724 | 3.780 | 119,912 | +0.03(+0.85%) |
May 24, 2022 | 3.772 | 3.772 | 3.684 | 3.748 | 201,926 | -0.02(-0.64%) |
May 23, 2022 | 3.756 | 3.788 | 3.740 | 3.772 | 108,069 | +0.05(+1.29%) |
May 20, 2022 | 3.780 | 3.792 | 3.620 | 3.724 | 264,876 | +0.00(+0.00%) |
May 19, 2022 | 3.724 | 3.756 | 3.692 | 3.724 | 153,751 | -0.03(-0.85%) |
May 18, 2022 | 3.859 | 3.859 | 3.732 | 3.756 | 224,717 | -0.11(-2.89%) |
May 17, 2022 | 3.828 | 3.875 | 3.820 | 3.867 | 139,908 | +0.07(+1.89%) |
May 16, 2022 | 3.804 | 3.813 | 3.764 | 3.796 | 108,355 | -0.02(-0.42%) |
May 13, 2022 | 3.716 | 3.820 | 3.716 | 3.812 | 122,779 | +0.14(+3.70%) |
May 12, 2022 | 3.764 | 3.804 | 3.636 | 3.676 | 333,506 | -0.13(-3.36%) |
May 11, 2022 | 3.852 | 3.875 | 3.796 | 3.804 | 204,412 | -0.05(-1.24%) |
May 10, 2022 | 3.899 | 3.931 | 3.836 | 3.852 | 242,041 | +0.01(+0.21%) |
May 09, 2022 | 3.915 | 3.931 | 3.828 | 3.844 | 211,647 | -0.12(-3.02%) |
May 06, 2022 | 3.955 | 3.995 | 3.919 | 3.963 | 140,665 | +0.01(+0.20%) |
May 05, 2022 | 4.067 | 4.067 | 3.931 | 3.955 | 150,597 | -0.14(-3.32%) |
May 04, 2022 | 4.011 | 4.091 | 3.971 | 4.091 | 246,863 | +0.10(+2.40%) |
May 03, 2022 | 3.947 | 4.033 | 3.947 | 3.995 | 272,707 | +0.03(+0.81%) |
May 02, 2022 | 3.979 | 3.979 | 3.883 | 3.963 | 163,386 | -0.02(-0.40%) |
Apr 29, 2022 | 4.051 | 4.067 | 3.971 | 3.979 | 197,807 | -0.08(-1.97%) |
Apr 28, 2022 | 4.019 | 4.067 | 3.987 | 4.059 | 113,799 | +0.08(+2.01%) |
Apr 27, 2022 | 3.971 | 4.043 | 3.963 | 3.979 | 161,113 | +0.01(+0.20%) |
Apr 26, 2022 | 4.051 | 4.051 | 3.967 | 3.971 | 251,971 | -0.08(-1.97%) |
Apr 25, 2022 | 4.051 | 4.051 | 3.963 | 4.051 | 202,075 | -0.01(-0.20%) |
Apr 22, 2022 | 4.131 | 4.131 | 4.039 | 4.059 | 208,340 | -0.06(-1.36%) |
Apr 21, 2022 | 4.211 | 4.219 | 4.099 | 4.115 | 187,749 | -0.07(-1.72%) |
Apr 20, 2022 | 4.171 | 4.195 | 4.147 | 4.187 | 158,652 | +0.05(+1.16%) |
Apr 19, 2022 | 4.107 | 4.139 | 4.091 | 4.139 | 135,782 | +0.05(+1.17%) |
Apr 18, 2022 | 4.155 | 4.171 | 4.075 | 4.091 | 154,917 | -0.02(-0.39%) |
Apr 14, 2022 | 4.155 | 4.163 | 4.107 | 4.107 | 75,048 | -0.05(-1.15%) |
Apr 13, 2022 | 4.147 | 4.160 | 4.131 | 4.155 | 106,181 | +0.02(+0.58%) |
Apr 12, 2022 | 4.171 | 4.171 | 4.107 | 4.131 | 154,846 | +0.02(+0.39%) |
Apr 11, 2022 | 4.155 | 4.171 | 4.107 | 4.115 | 155,830 | -0.05(-1.15%) |
Apr 08, 2022 | 4.171 | 4.179 | 4.147 | 4.163 | 63,872 | +0.00(+0.00%) |
Apr 07, 2022 | 4.171 | 4.283 | 4.123 | 4.163 | 159,312 | +0.00(+0.00%) |
Apr 06, 2022 | 4.235 | 4.243 | 4.131 | 4.163 | 140,104 | -0.07(-1.70%) |
Apr 05, 2022 | 4.339 | 4.339 | 4.223 | 4.235 | 224,209 | -0.07(-1.67%) |
Apr 04, 2022 | 4.307 | 4.322 | 4.275 | 4.307 | 103,837 | +0.01(+0.19%) |
Apr 01, 2022 | 4.275 | 4.307 | 4.249 | 4.299 | 423,016 | +0.06(+1.51%) |
Mar 31, 2022 | 4.259 | 4.259 | 4.219 | 4.235 | 94,462 | -0.02(-0.38%) |
Mar 30, 2022 | 4.251 | 4.259 | 4.227 | 4.251 | 240,031 | +0.03(+0.76%) |
Mar 29, 2022 | 4.187 | 4.235 | 4.173 | 4.219 | 131,944 | +0.06(+1.34%) |
Mar 28, 2022 | 4.147 | 4.163 | 4.119 | 4.163 | 99,648 | +0.02(+0.39%) |
Mar 25, 2022 | 4.155 | 4.155 | 4.115 | 4.147 | 228,574 | +0.00(+0.00%) |
Mar 24, 2022 | 4.139 | 4.147 | 4.099 | 4.147 | 190,070 | +0.02(+0.58%) |
Mar 23, 2022 | 4.131 | 4.171 | 4.123 | 4.123 | 182,683 | -0.02(-0.58%) |
Mar 22, 2022 | 4.123 | 4.147 | 4.122 | 4.147 | 252,488 | +0.05(+1.17%) |
Mar 21, 2022 | 4.139 | 4.147 | 4.083 | 4.099 | 189,083 | -0.02(-0.58%) |
Mar 18, 2022 | 4.083 | 4.123 | 4.083 | 4.123 | 211,630 | +0.04(+0.98%) |
Mar 17, 2022 | 4.027 | 4.099 | 4.027 | 4.083 | 276,700 | +0.03(+0.79%) |
Mar 16, 2022 | 3.987 | 4.051 | 3.971 | 4.051 | 229,539 | +0.12(+3.05%) |
Mar 15, 2022 | 3.907 | 3.963 | 3.886 | 3.931 | 303,850 | +0.02(+0.61%) |
Mar 14, 2022 | 4.003 | 4.027 | 3.859 | 3.907 | 317,647 | -0.10(-2.40%) |
Mar 11, 2022 | 4.067 | 4.067 | 3.995 | 4.003 | 249,058 | -0.01(-0.31%) |
Mar 10, 2022 | 4.063 | 4.078 | 3.985 | 4.016 | 317,520 | -0.05(-1.34%) |
Mar 09, 2022 | 4.039 | 4.086 | 4.008 | 4.070 | 228,483 | +0.06(+1.55%) |
Mar 08, 2022 | 4.016 | 4.061 | 3.981 | 4.008 | 228,580 | +0.01(+0.19%) |
Mar 07, 2022 | 4.125 | 4.125 | 3.985 | 4.000 | 254,227 | -0.13(-3.20%) |
Mar 04, 2022 | 4.117 | 4.133 | 4.070 | 4.133 | 178,424 | +0.01(+0.19%) |
Mar 03, 2022 | 4.156 | 4.164 | 4.125 | 4.125 | 139,785 | -0.02(-0.38%) |
Mar 02, 2022 | 4.109 | 4.156 | 4.109 | 4.140 | 188,066 | +0.05(+1.14%) |