Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.105 | 4.216 | 3.934 | 4.199 | 1,242,397 | +0.58(+16.08%) |
May 27, 2022 | 3.498 | 3.694 | 3.421 | 3.617 | 504,563 | +0.15(+4.19%) |
May 26, 2022 | 3.498 | 3.498 | 3.412 | 3.472 | 286,215 | -0.01(-0.25%) |
May 25, 2022 | 3.523 | 3.523 | 3.395 | 3.481 | 100,933 | -0.04(-1.21%) |
May 24, 2022 | 3.489 | 3.549 | 3.369 | 3.523 | 146,088 | +0.05(+1.48%) |
May 23, 2022 | 3.506 | 3.515 | 3.438 | 3.472 | 85,714 | +0.00(+0.00%) |
May 20, 2022 | 3.446 | 3.472 | 3.429 | 3.472 | 89,066 | +0.03(+1.00%) |
May 19, 2022 | 3.446 | 3.451 | 3.395 | 3.438 | 57,796 | +0.03(+1.01%) |
May 18, 2022 | 3.481 | 3.523 | 3.404 | 3.404 | 39,255 | -0.09(-2.45%) |
May 17, 2022 | 3.446 | 3.519 | 3.438 | 3.489 | 205,946 | +0.06(+1.75%) |
May 16, 2022 | 3.369 | 3.446 | 3.369 | 3.429 | 492,447 | +0.05(+1.52%) |
May 13, 2022 | 3.412 | 3.412 | 3.352 | 3.378 | 94,383 | +0.01(+0.25%) |
May 12, 2022 | 3.352 | 3.404 | 3.327 | 3.369 | 117,547 | +0.00(+0.00%) |
May 11, 2022 | 3.344 | 3.421 | 3.344 | 3.369 | 68,449 | +0.01(+0.25%) |
May 10, 2022 | 3.327 | 3.369 | 3.309 | 3.361 | 120,229 | +0.06(+1.81%) |
May 09, 2022 | 3.395 | 3.395 | 3.301 | 3.301 | 161,300 | -0.10(-3.02%) |
May 06, 2022 | 3.361 | 3.438 | 3.361 | 3.404 | 136,797 | +0.03(+0.76%) |
May 05, 2022 | 3.429 | 3.429 | 3.361 | 3.378 | 78,515 | -0.06(-1.74%) |
May 04, 2022 | 3.481 | 3.489 | 3.438 | 3.438 | 189,656 | -0.03(-0.74%) |
May 03, 2022 | 3.481 | 3.498 | 3.395 | 3.463 | 166,250 | -0.03(-0.74%) |
May 02, 2022 | 3.583 | 3.583 | 3.481 | 3.489 | 50,671 | -0.09(-2.39%) |
Apr 29, 2022 | 3.549 | 3.617 | 3.549 | 3.575 | 241,527 | -0.01(-0.24%) |
Apr 28, 2022 | 3.600 | 3.609 | 3.549 | 3.583 | 63,374 | +0.01(+0.24%) |
Apr 27, 2022 | 3.540 | 3.626 | 3.532 | 3.575 | 144,799 | +0.02(+0.48%) |
Apr 26, 2022 | 3.523 | 3.592 | 3.506 | 3.557 | 184,255 | +0.02(+0.48%) |
Apr 25, 2022 | 3.592 | 3.592 | 3.498 | 3.540 | 188,875 | -0.05(-1.43%) |
Apr 22, 2022 | 3.626 | 3.634 | 3.579 | 3.592 | 546,451 | -0.05(-1.41%) |
Apr 21, 2022 | 3.600 | 3.711 | 3.600 | 3.643 | 137,387 | -0.03(-0.93%) |
Apr 20, 2022 | 3.669 | 3.736 | 3.600 | 3.677 | 104,303 | +0.01(+0.23%) |
Apr 19, 2022 | 3.746 | 3.746 | 3.660 | 3.669 | 113,532 | -0.08(-2.05%) |
Apr 18, 2022 | 3.746 | 3.831 | 3.746 | 3.746 | 118,257 | +0.02(+0.46%) |
Apr 14, 2022 | 3.780 | 3.788 | 3.677 | 3.729 | 145,874 | -0.08(-2.02%) |
Apr 13, 2022 | 3.814 | 3.823 | 3.788 | 3.805 | 86,889 | -0.04(-1.11%) |
Apr 12, 2022 | 3.874 | 3.908 | 3.823 | 3.848 | 83,146 | -0.03(-0.66%) |
Apr 11, 2022 | 3.908 | 3.917 | 3.840 | 3.874 | 157,832 | +0.01(+0.22%) |
Apr 08, 2022 | 3.874 | 3.917 | 3.814 | 3.865 | 151,856 | -0.03(-0.88%) |
Apr 07, 2022 | 3.857 | 3.908 | 3.814 | 3.900 | 306,740 | +0.01(+0.22%) |
Apr 06, 2022 | 3.925 | 3.934 | 3.874 | 3.891 | 66,977 | -0.03(-0.65%) |
Apr 05, 2022 | 4.002 | 4.002 | 3.900 | 3.917 | 86,908 | -0.08(-1.93%) |
Apr 04, 2022 | 3.977 | 3.994 | 3.925 | 3.994 | 122,718 | +0.04(+1.08%) |
Apr 01, 2022 | 3.891 | 3.951 | 3.848 | 3.951 | 136,138 | +0.06(+1.54%) |
Mar 31, 2022 | 3.942 | 3.959 | 3.857 | 3.891 | 216,209 | -0.03(-0.87%) |
Mar 30, 2022 | 3.840 | 4.019 | 3.797 | 3.925 | 600,284 | +0.01(+0.22%) |
Mar 29, 2022 | 4.498 | 4.515 | 3.788 | 3.917 | 1,526,937 | -0.57(-12.76%) |
Mar 28, 2022 | 4.532 | 4.532 | 4.473 | 4.490 | 35,928 | -0.03(-0.57%) |
Mar 25, 2022 | 4.481 | 4.530 | 4.447 | 4.515 | 33,931 | +0.03(+0.76%) |
Mar 24, 2022 | 4.609 | 4.644 | 4.378 | 4.481 | 291,030 | -0.14(-2.96%) |
Mar 23, 2022 | 4.532 | 4.669 | 4.532 | 4.618 | 289,550 | +0.03(+0.56%) |
Mar 22, 2022 | 4.421 | 4.652 | 4.421 | 4.592 | 488,484 | +0.18(+4.07%) |
Mar 21, 2022 | 4.387 | 4.455 | 4.387 | 4.413 | 40,918 | +0.00(+0.00%) |
Mar 18, 2022 | 4.481 | 4.507 | 4.396 | 4.413 | 241,820 | -0.07(-1.53%) |
Mar 17, 2022 | 4.532 | 4.577 | 4.455 | 4.481 | 92,243 | -0.03(-0.57%) |
Mar 16, 2022 | 4.575 | 4.575 | 4.481 | 4.507 | 99,019 | -0.06(-1.31%) |
Mar 15, 2022 | 4.609 | 4.609 | 4.507 | 4.567 | 56,353 | -0.04(-0.93%) |
Mar 14, 2022 | 4.652 | 4.721 | 4.592 | 4.609 | 27,018 | -0.01(-0.19%) |
Mar 11, 2022 | 4.609 | 4.644 | 4.575 | 4.618 | 60,176 | +0.00(+0.00%) |
Mar 10, 2022 | 4.746 | 4.746 | 4.558 | 4.618 | 54,197 | -0.13(-2.70%) |
Mar 09, 2022 | 4.797 | 4.815 | 4.729 | 4.746 | 53,719 | +0.02(+0.36%) |
Mar 08, 2022 | 4.686 | 4.780 | 4.686 | 4.729 | 55,137 | +0.06(+1.28%) |
Mar 07, 2022 | 4.729 | 4.755 | 4.644 | 4.669 | 40,941 | -0.05(-1.09%) |
Mar 04, 2022 | 4.874 | 4.874 | 4.712 | 4.721 | 53,880 | -0.16(-3.33%) |
Mar 03, 2022 | 4.703 | 4.917 | 4.703 | 4.883 | 126,816 | +0.20(+4.20%) |
Mar 02, 2022 | 4.575 | 4.695 | 4.575 | 4.686 | 75,105 | +0.14(+3.01%) |