Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.510 | 3.680 | 3.430 | 3.590 | 105,690 | -0.13(-3.49%) |
May 27, 2022 | 3.650 | 3.720 | 3.530 | 3.720 | 56,648 | +0.00(+0.00%) |
May 26, 2022 | 3.680 | 3.760 | 3.650 | 3.720 | 72,258 | +0.00(+0.00%) |
May 25, 2022 | 3.660 | 3.890 | 3.650 | 3.720 | 37,672 | +0.00(+0.00%) |
May 24, 2022 | 4.080 | 4.080 | 3.557 | 3.720 | 158,656 | -0.89(-19.31%) |
May 23, 2022 | 4.550 | 4.680 | 4.530 | 4.610 | 56,622 | +0.16(+3.60%) |
May 20, 2022 | 4.520 | 4.550 | 4.418 | 4.450 | 6,721 | -0.02(-0.45%) |
May 19, 2022 | 4.429 | 4.480 | 4.400 | 4.470 | 100,171 | +0.19(+4.44%) |
May 18, 2022 | 4.340 | 4.350 | 4.220 | 4.280 | 16,169 | +0.11(+2.64%) |
May 17, 2022 | 4.100 | 4.170 | 4.100 | 4.170 | 27,171 | +0.13(+3.22%) |
May 16, 2022 | 3.960 | 4.040 | 3.960 | 4.040 | 20,593 | +0.05(+1.28%) |
May 13, 2022 | 3.970 | 4.015 | 3.950 | 3.989 | 24,700 | +0.14(+3.61%) |
May 12, 2022 | 3.860 | 3.977 | 3.820 | 3.850 | 68,721 | -0.11(-2.78%) |
May 11, 2022 | 4.060 | 4.120 | 3.940 | 3.960 | 12,234 | -0.09(-2.22%) |
May 10, 2022 | 4.105 | 4.115 | 4.010 | 4.050 | 21,657 | +0.03(+0.75%) |
May 09, 2022 | 4.185 | 4.185 | 4.020 | 4.020 | 21,573 | -0.11(-2.66%) |
May 06, 2022 | 4.165 | 4.200 | 4.120 | 4.130 | 18,618 | -0.03(-0.72%) |
May 05, 2022 | 4.200 | 4.240 | 4.160 | 4.160 | 10,349 | -0.06(-1.42%) |
May 04, 2022 | 4.115 | 4.220 | 4.090 | 4.220 | 14,998 | +0.04(+0.96%) |
May 03, 2022 | 4.200 | 4.200 | 4.150 | 4.180 | 22,216 | +0.06(+1.46%) |
May 02, 2022 | 4.100 | 4.120 | 4.060 | 4.120 | 36,770 | +0.02(+0.49%) |
Apr 29, 2022 | 4.180 | 4.200 | 4.100 | 4.100 | 45,680 | -0.07(-1.56%) |
Apr 28, 2022 | 4.260 | 4.260 | 4.165 | 4.165 | 1,367 | +0.01(+0.36%) |
Apr 27, 2022 | 4.150 | 4.210 | 4.070 | 4.150 | 45,691 | -0.07(-1.65%) |
Apr 26, 2022 | 4.300 | 4.300 | 4.220 | 4.220 | 15,608 | -0.15(-3.44%) |
Apr 25, 2022 | 4.470 | 4.470 | 4.340 | 4.370 | 29,597 | -0.03(-0.68%) |
Apr 22, 2022 | 4.395 | 4.455 | 4.370 | 4.400 | 1,776 | -0.04(-0.90%) |
Apr 21, 2022 | 4.620 | 4.630 | 4.440 | 4.440 | 33,486 | +0.03(+0.68%) |
Apr 20, 2022 | 4.455 | 4.455 | 4.410 | 4.410 | 4,743 | -0.01(-0.23%) |
Apr 19, 2022 | 4.450 | 4.450 | 4.401 | 4.420 | 29,352 | +0.00(+0.00%) |
Apr 18, 2022 | 4.430 | 4.440 | 4.320 | 4.420 | 41,889 | +0.01(+0.23%) |
Apr 14, 2022 | 4.460 | 4.460 | 4.410 | 4.410 | 11,487 | +0.00(+0.00%) |
Apr 13, 2022 | 4.305 | 4.420 | 4.305 | 4.410 | 68,388 | +0.11(+2.44%) |
Apr 12, 2022 | 4.350 | 4.350 | 4.300 | 4.305 | 7,138 | -0.11(-2.38%) |
Apr 11, 2022 | 4.305 | 4.410 | 4.305 | 4.410 | 38,724 | +0.12(+2.80%) |
Apr 08, 2022 | 4.300 | 4.350 | 4.290 | 4.290 | 4,829 | -0.06(-1.38%) |
Apr 07, 2022 | 4.400 | 4.400 | 4.300 | 4.350 | 28,173 | +0.01(+0.23%) |
Apr 06, 2022 | 4.370 | 4.370 | 4.320 | 4.340 | 22,071 | -0.09(-2.03%) |
Apr 05, 2022 | 4.500 | 4.500 | 4.430 | 4.430 | 13,949 | -0.11(-2.42%) |
Apr 04, 2022 | 4.520 | 4.570 | 4.460 | 4.540 | 16,992 | -0.05(-1.09%) |
Apr 01, 2022 | 4.545 | 4.590 | 4.520 | 4.590 | 4,667 | +0.05(+1.10%) |
Mar 31, 2022 | 4.600 | 4.600 | 4.540 | 4.540 | 48,043 | -0.12(-2.58%) |
Mar 30, 2022 | 4.580 | 4.660 | 4.560 | 4.660 | 11,318 | -0.09(-1.89%) |
Mar 29, 2022 | 4.701 | 4.750 | 4.685 | 4.750 | 47,182 | +0.24(+5.26%) |
Mar 28, 2022 | 4.510 | 4.520 | 4.450 | 4.513 | 19,743 | +0.02(+0.50%) |
Mar 25, 2022 | 4.460 | 4.520 | 4.450 | 4.490 | 19,173 | +0.05(+1.13%) |
Mar 24, 2022 | 4.400 | 4.440 | 4.370 | 4.440 | 18,092 | +0.07(+1.60%) |
Mar 23, 2022 | 4.380 | 4.400 | 4.320 | 4.370 | 6,752 | -0.09(-2.02%) |
Mar 22, 2022 | 4.482 | 4.500 | 4.440 | 4.460 | 16,516 | +0.13(+3.00%) |
Mar 21, 2022 | 4.390 | 4.394 | 4.320 | 4.330 | 22,113 | -0.05(-1.14%) |
Mar 18, 2022 | 4.380 | 4.410 | 4.350 | 4.380 | 62,467 | -0.02(-0.45%) |
Mar 17, 2022 | 4.290 | 4.400 | 4.290 | 4.400 | 6,021 | +0.07(+1.62%) |
Mar 16, 2022 | 4.240 | 4.345 | 4.240 | 4.330 | 53,711 | +0.15(+3.46%) |
Mar 15, 2022 | 4.185 | 4.190 | 4.100 | 4.185 | 55,086 | +0.08(+1.89%) |
Mar 14, 2022 | 4.140 | 4.140 | 4.060 | 4.107 | 12,643 | +0.11(+2.68%) |
Mar 11, 2022 | 4.150 | 4.150 | 4.000 | 4.000 | 28,401 | -0.05(-1.23%) |
Mar 10, 2022 | 4.100 | 4.106 | 4.041 | 4.050 | 22,593 | -0.05(-1.22%) |
Mar 09, 2022 | 4.090 | 4.160 | 4.025 | 4.100 | 36,973 | +0.22(+5.67%) |
Mar 08, 2022 | 3.670 | 3.998 | 3.560 | 3.880 | 125,084 | +0.45(+13.12%) |
Mar 07, 2022 | 3.700 | 3.730 | 3.420 | 3.430 | 117,765 | -0.41(-10.68%) |
Mar 04, 2022 | 3.930 | 3.950 | 3.770 | 3.840 | 112,703 | -0.30(-7.25%) |
Mar 03, 2022 | 4.260 | 4.270 | 4.130 | 4.140 | 18,051 | -0.23(-5.26%) |
Mar 02, 2022 | 4.400 | 4.440 | 4.350 | 4.370 | 17,732 | +0.16(+3.80%) |