Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.340 | 3.390 | 3.200 | 3.310 | 97,713 | -0.01(-0.30%) |
May 27, 2022 | 3.560 | 3.570 | 3.255 | 3.320 | 290,407 | -0.18(-5.14%) |
May 26, 2022 | 3.390 | 3.540 | 3.340 | 3.500 | 162,540 | +0.12(+3.55%) |
May 25, 2022 | 3.200 | 3.390 | 3.101 | 3.380 | 176,831 | +0.21(+6.62%) |
May 24, 2022 | 3.340 | 3.340 | 3.090 | 3.170 | 366,985 | -0.20(-5.93%) |
May 23, 2022 | 3.340 | 3.410 | 3.200 | 3.370 | 388,383 | +0.07(+2.12%) |
May 20, 2022 | 3.400 | 3.510 | 3.260 | 3.300 | 168,974 | -0.09(-2.65%) |
May 19, 2022 | 3.410 | 3.535 | 3.330 | 3.390 | 262,054 | -0.23(-6.35%) |
May 18, 2022 | 3.650 | 3.840 | 3.510 | 3.620 | 228,066 | -0.03(-0.82%) |
May 17, 2022 | 3.520 | 3.720 | 3.520 | 3.650 | 245,502 | +0.15(+4.29%) |
May 16, 2022 | 3.300 | 3.510 | 3.300 | 3.500 | 147,059 | +0.23(+7.03%) |
May 13, 2022 | 3.360 | 3.425 | 3.240 | 3.270 | 169,472 | -0.03(-0.91%) |
May 12, 2022 | 3.190 | 3.300 | 3.000 | 3.300 | 225,860 | +0.10(+3.12%) |
May 11, 2022 | 3.210 | 3.360 | 3.160 | 3.200 | 204,729 | -0.05(-1.54%) |
May 10, 2022 | 3.370 | 3.470 | 3.150 | 3.250 | 204,371 | -0.01(-0.31%) |
May 09, 2022 | 3.620 | 3.620 | 3.200 | 3.260 | 273,201 | -0.39(-10.68%) |
May 06, 2022 | 3.770 | 3.770 | 3.620 | 3.650 | 108,675 | -0.12(-3.18%) |
May 05, 2022 | 3.880 | 3.900 | 3.650 | 3.770 | 107,144 | -0.06(-1.57%) |
May 04, 2022 | 3.790 | 3.840 | 3.630 | 3.830 | 116,104 | +0.08(+2.13%) |
May 03, 2022 | 3.560 | 3.800 | 3.550 | 3.750 | 232,554 | +0.19(+5.34%) |
May 02, 2022 | 3.580 | 3.623 | 3.420 | 3.560 | 168,186 | -0.07(-1.93%) |
Apr 29, 2022 | 3.650 | 3.800 | 3.620 | 3.630 | 163,504 | -0.08(-2.16%) |
Apr 28, 2022 | 3.800 | 3.830 | 3.600 | 3.710 | 197,796 | -0.12(-3.13%) |
Apr 27, 2022 | 3.590 | 3.910 | 3.590 | 3.830 | 238,777 | +0.23(+6.39%) |
Apr 26, 2022 | 3.670 | 3.760 | 3.570 | 3.600 | 207,147 | -0.13(-3.49%) |
Apr 25, 2022 | 4.410 | 4.430 | 3.550 | 3.730 | 941,253 | -0.68(-15.42%) |
Apr 22, 2022 | 4.250 | 4.780 | 4.240 | 4.410 | 733,977 | +0.21(+5.00%) |
Apr 21, 2022 | 3.880 | 4.380 | 3.850 | 4.200 | 764,860 | +0.41(+10.82%) |
Apr 20, 2022 | 3.880 | 4.080 | 3.700 | 3.790 | 347,820 | -0.06(-1.56%) |
Apr 19, 2022 | 3.540 | 3.850 | 3.528 | 3.850 | 339,155 | +0.29(+8.15%) |
Apr 18, 2022 | 3.590 | 3.610 | 3.390 | 3.560 | 383,463 | -0.02(-0.56%) |
Apr 14, 2022 | 3.160 | 3.580 | 3.160 | 3.580 | 279,960 | +0.39(+12.23%) |
Apr 13, 2022 | 3.180 | 3.220 | 3.085 | 3.190 | 229,710 | +0.03(+0.95%) |
Apr 12, 2022 | 3.180 | 3.210 | 3.060 | 3.160 | 228,448 | +0.00(+0.00%) |
Apr 11, 2022 | 3.260 | 3.280 | 3.100 | 3.160 | 270,523 | -0.13(-3.95%) |
Apr 08, 2022 | 3.260 | 3.330 | 3.170 | 3.290 | 208,313 | +0.00(+0.00%) |
Apr 07, 2022 | 3.310 | 3.380 | 3.210 | 3.290 | 185,967 | +0.00(+0.00%) |
Apr 06, 2022 | 3.330 | 3.340 | 3.170 | 3.290 | 213,721 | -0.04(-1.20%) |
Apr 05, 2022 | 3.400 | 3.487 | 3.310 | 3.330 | 269,052 | -0.05(-1.48%) |
Apr 04, 2022 | 3.650 | 3.675 | 3.315 | 3.380 | 412,582 | -0.28(-7.65%) |
Apr 01, 2022 | 3.590 | 3.680 | 3.590 | 3.660 | 140,522 | +0.03(+0.83%) |
Mar 31, 2022 | 3.640 | 3.710 | 3.570 | 3.630 | 222,280 | -0.02(-0.55%) |
Mar 30, 2022 | 3.710 | 3.750 | 3.605 | 3.650 | 117,007 | -0.05(-1.35%) |
Mar 29, 2022 | 3.630 | 3.799 | 3.500 | 3.700 | 174,787 | +0.09(+2.49%) |
Mar 28, 2022 | 3.660 | 3.780 | 3.550 | 3.610 | 245,474 | -0.08(-2.17%) |
Mar 25, 2022 | 3.880 | 3.880 | 3.630 | 3.690 | 147,785 | -0.19(-4.90%) |
Mar 24, 2022 | 3.750 | 3.880 | 3.750 | 3.880 | 136,770 | +0.04(+1.04%) |
Mar 23, 2022 | 3.680 | 3.860 | 3.660 | 3.840 | 123,525 | +0.10(+2.67%) |
Mar 22, 2022 | 3.630 | 3.790 | 3.595 | 3.740 | 210,273 | +0.14(+3.89%) |
Mar 21, 2022 | 3.780 | 3.780 | 3.520 | 3.600 | 210,494 | -0.16(-4.26%) |
Mar 18, 2022 | 3.750 | 3.860 | 3.640 | 3.760 | 318,670 | +0.05(+1.35%) |
Mar 17, 2022 | 3.600 | 3.740 | 3.535 | 3.710 | 220,204 | +0.12(+3.34%) |
Mar 16, 2022 | 3.420 | 3.600 | 3.380 | 3.590 | 180,685 | +0.23(+6.85%) |
Mar 15, 2022 | 3.460 | 3.480 | 3.170 | 3.360 | 331,096 | -0.05(-1.47%) |
Mar 14, 2022 | 3.670 | 3.770 | 3.360 | 3.410 | 416,040 | -0.35(-9.31%) |
Mar 11, 2022 | 3.900 | 3.960 | 3.760 | 3.760 | 256,098 | -0.14(-3.59%) |
Mar 10, 2022 | 3.780 | 4.020 | 3.750 | 3.900 | 378,931 | +0.10(+2.63%) |
Mar 09, 2022 | 3.850 | 3.980 | 3.774 | 3.800 | 255,486 | +0.00(+0.00%) |
Mar 08, 2022 | 4.000 | 4.000 | 3.790 | 3.800 | 402,880 | -0.22(-5.47%) |
Mar 07, 2022 | 3.770 | 4.020 | 3.740 | 4.020 | 492,634 | +0.35(+9.54%) |
Mar 04, 2022 | 3.750 | 3.870 | 3.650 | 3.670 | 190,031 | -0.16(-4.18%) |
Mar 03, 2022 | 3.890 | 3.990 | 3.750 | 3.830 | 192,202 | -0.03(-0.78%) |
Mar 02, 2022 | 3.850 | 4.100 | 3.810 | 3.860 | 426,227 | +0.01(+0.26%) |