Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.050 | 4.160 | 4.050 | 4.100 | 1,956 | +0.00(+0.00%) |
May 30, 2022 | 4.170 | 4.280 | 4.100 | 4.100 | 144,800 | +0.03(+0.74%) |
May 27, 2022 | 4.080 | 4.100 | 4.040 | 4.070 | 33,000 | +0.05(+1.24%) |
May 26, 2022 | 4.010 | 4.050 | 3.980 | 4.020 | 15,405 | +0.01(+0.25%) |
May 25, 2022 | 3.980 | 4.010 | 3.980 | 4.010 | 3,703 | +0.07(+1.78%) |
May 24, 2022 | 3.950 | 3.950 | 3.910 | 3.940 | 4,140 | -0.09(-2.23%) |
May 20, 2022 | 4.030 | 0 | +0.09(+2.28%) | |||
May 19, 2022 | 3.940 | 3.950 | 3.870 | 3.940 | 108,270 | +0.00(+0.00%) |
May 18, 2022 | 3.980 | 3.980 | 3.940 | 3.940 | 500 | -0.10(-2.48%) |
May 17, 2022 | 4.060 | 4.080 | 4.040 | 4.040 | 4,100 | +0.07(+1.76%) |
May 16, 2022 | 3.940 | 3.980 | 3.890 | 3.970 | 6,730 | +0.04(+1.02%) |
May 13, 2022 | 3.810 | 3.990 | 3.810 | 3.930 | 23,144 | +0.12(+3.15%) |
May 12, 2022 | 3.820 | 3.900 | 3.800 | 3.810 | 5,371 | -0.21(-5.22%) |
May 11, 2022 | 4.010 | 4.070 | 4.010 | 4.020 | 8,802 | +0.05(+1.26%) |
May 10, 2022 | 4.130 | 4.130 | 3.950 | 3.970 | 16,174 | -0.17(-4.11%) |
May 09, 2022 | 4.130 | 4.150 | 4.070 | 4.140 | 37,951 | -0.15(-3.50%) |
May 06, 2022 | 4.390 | 4.390 | 4.220 | 4.290 | 33,725 | -0.27(-5.92%) |
May 05, 2022 | 4.700 | 4.700 | 4.520 | 4.560 | 11,998 | -0.10(-2.15%) |
May 04, 2022 | 4.840 | 4.840 | 4.570 | 4.660 | 4,935 | +0.00(+0.00%) |
May 03, 2022 | 4.520 | 4.690 | 4.520 | 4.660 | 8,744 | +0.04(+0.87%) |
May 02, 2022 | 4.780 | 4.780 | 4.610 | 4.620 | 7,401 | -0.18(-3.75%) |
Apr 29, 2022 | 4.850 | 4.850 | 4.790 | 4.800 | 624 | +0.00(+0.00%) |
Apr 28, 2022 | 4.750 | 4.850 | 4.750 | 4.800 | 5,066 | +0.09(+1.91%) |
Apr 27, 2022 | 4.680 | 4.770 | 4.680 | 4.710 | 9,137 | +0.09(+1.95%) |
Apr 26, 2022 | 4.600 | 4.670 | 4.570 | 4.620 | 12,306 | -0.03(-0.65%) |
Apr 25, 2022 | 4.800 | 4.800 | 4.580 | 4.650 | 25,142 | -0.30(-6.06%) |
Apr 22, 2022 | 4.820 | 5.060 | 4.820 | 4.950 | 39,482 | +0.17(+3.56%) |
Apr 21, 2022 | 4.850 | 4.850 | 4.680 | 4.780 | 48,971 | -0.11(-2.25%) |
Apr 20, 2022 | 5.040 | 5.050 | 4.880 | 4.890 | 81,456 | -0.21(-4.12%) |
Apr 19, 2022 | 5.270 | 5.270 | 5.000 | 5.100 | 107,973 | -0.30(-5.56%) |
Apr 18, 2022 | 5.350 | 5.450 | 5.240 | 5.400 | 50,792 | +0.07(+1.31%) |
Apr 14, 2022 | 5.330 | 0 | +0.12(+2.30%) | |||
Apr 13, 2022 | 5.010 | 5.250 | 5.010 | 5.210 | 96,065 | +0.29(+5.89%) |
Apr 12, 2022 | 4.860 | 4.990 | 4.860 | 4.920 | 42,202 | +0.09(+1.86%) |
Apr 11, 2022 | 4.880 | 4.880 | 4.790 | 4.830 | 23,307 | -0.02(-0.41%) |
Apr 08, 2022 | 4.720 | 4.880 | 4.720 | 4.850 | 43,021 | +0.20(+4.30%) |
Apr 07, 2022 | 4.590 | 4.660 | 4.570 | 4.650 | 14,258 | +0.10(+2.20%) |
Apr 06, 2022 | 4.670 | 4.670 | 4.550 | 4.550 | 8,210 | -0.02(-0.44%) |
Apr 05, 2022 | 4.640 | 4.650 | 4.570 | 4.570 | 27,900 | -0.03(-0.65%) |
Apr 04, 2022 | 4.510 | 4.620 | 4.510 | 4.600 | 16,655 | +0.14(+3.14%) |
Apr 01, 2022 | 4.460 | 4.470 | 4.430 | 4.460 | 18,026 | +0.00(+0.00%) |
Mar 31, 2022 | 4.500 | 4.520 | 4.420 | 4.460 | 39,781 | -0.06(-1.33%) |
Mar 30, 2022 | 4.790 | 4.790 | 4.480 | 4.520 | 66,451 | -0.26(-5.44%) |
Mar 29, 2022 | 4.710 | 4.800 | 4.580 | 4.780 | 54,689 | +0.09(+1.92%) |
Mar 28, 2022 | 4.690 | 4.760 | 4.620 | 4.690 | 53,096 | -0.01(-0.21%) |
Mar 25, 2022 | 4.480 | 4.710 | 4.480 | 4.700 | 228,352 | +0.22(+4.91%) |
Mar 24, 2022 | 4.400 | 4.480 | 4.400 | 4.480 | 102,749 | +0.09(+2.05%) |
Mar 23, 2022 | 4.290 | 4.400 | 4.290 | 4.390 | 77,410 | +0.12(+2.81%) |
Mar 22, 2022 | 4.200 | 4.340 | 4.160 | 4.270 | 128,165 | +0.14(+3.39%) |
Mar 21, 2022 | 4.100 | 4.170 | 4.100 | 4.130 | 34,428 | +0.07(+1.72%) |
Mar 18, 2022 | 3.950 | 4.100 | 3.950 | 4.060 | 76,156 | +0.15(+3.84%) |
Mar 17, 2022 | 3.810 | 3.930 | 3.810 | 3.910 | 44,048 | +0.22(+5.96%) |
Mar 16, 2022 | 3.610 | 3.710 | 3.570 | 3.690 | 52,395 | +0.12(+3.36%) |
Mar 15, 2022 | 3.650 | 3.650 | 3.550 | 3.570 | 104,789 | -0.23(-6.05%) |
Mar 14, 2022 | 3.980 | 3.980 | 3.790 | 3.800 | 56,636 | -0.20(-5.00%) |
Mar 11, 2022 | 3.990 | 4.020 | 3.980 | 4.000 | 34,668 | -0.20(-4.76%) |
Mar 10, 2022 | 4.200 | 4.200 | 4.130 | 4.200 | 38,395 | +0.09(+2.19%) |
Mar 09, 2022 | 4.220 | 4.240 | 4.110 | 4.110 | 54,496 | -0.13(-3.07%) |
Mar 08, 2022 | 4.150 | 4.270 | 4.120 | 4.240 | 132,890 | +0.11(+2.66%) |
Mar 07, 2022 | 3.960 | 4.140 | 3.960 | 4.130 | 177,893 | +0.17(+4.29%) |
Mar 04, 2022 | 3.950 | 3.960 | 3.930 | 3.960 | 18,820 | +0.00(+0.00%) |
Mar 03, 2022 | 3.950 | 3.970 | 3.920 | 3.960 | 10,733 | +0.08(+2.06%) |
Mar 02, 2022 | 3.890 | 3.950 | 3.870 | 3.880 | 10,026 | +0.00(+0.00%) |