Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.750 | 3.760 | 3.610 | 3.640 | 991,210 | -0.13(-3.45%) |
May 30, 2022 | 3.810 | 3.810 | 3.750 | 3.770 | 131,047 | -0.03(-0.79%) |
May 27, 2022 | 3.820 | 3.820 | 3.740 | 3.800 | 1,012,930 | +0.03(+0.80%) |
May 26, 2022 | 3.780 | 3.860 | 3.740 | 3.770 | 333,774 | -0.03(-0.79%) |
May 25, 2022 | 3.950 | 3.970 | 3.780 | 3.800 | 874,763 | -0.16(-4.04%) |
May 24, 2022 | 3.910 | 4.000 | 3.820 | 3.960 | 606,394 | +0.10(+2.59%) |
May 20, 2022 | 3.860 | 0 | -0.05(-1.28%) | |||
May 19, 2022 | 3.800 | 3.940 | 3.800 | 3.910 | 615,599 | +0.20(+5.39%) |
May 18, 2022 | 3.810 | 3.810 | 3.690 | 3.710 | 330,703 | -0.10(-2.62%) |
May 17, 2022 | 3.800 | 3.870 | 3.760 | 3.810 | 344,049 | +0.11(+2.97%) |
May 16, 2022 | 3.680 | 3.790 | 3.680 | 3.700 | 475,577 | -0.01(-0.27%) |
May 13, 2022 | 3.580 | 3.810 | 3.570 | 3.710 | 607,521 | +0.11(+3.06%) |
May 12, 2022 | 3.640 | 3.680 | 3.580 | 3.600 | 1,118,593 | -0.09(-2.44%) |
May 11, 2022 | 3.750 | 3.890 | 3.660 | 3.690 | 538,693 | -0.02(-0.54%) |
May 10, 2022 | 3.690 | 3.740 | 3.610 | 3.710 | 687,432 | +0.09(+2.49%) |
May 09, 2022 | 3.920 | 3.920 | 3.620 | 3.620 | 792,140 | -0.32(-8.12%) |
May 06, 2022 | 3.920 | 4.000 | 3.880 | 3.940 | 280,132 | +0.01(+0.25%) |
May 05, 2022 | 4.140 | 4.200 | 3.910 | 3.930 | 539,272 | -0.21(-5.07%) |
May 04, 2022 | 4.040 | 4.150 | 3.900 | 4.140 | 563,528 | +0.11(+2.73%) |
May 03, 2022 | 3.900 | 4.090 | 3.880 | 4.030 | 1,070,284 | +0.13(+3.33%) |
May 02, 2022 | 3.930 | 3.950 | 3.830 | 3.900 | 804,722 | -0.15(-3.70%) |
Apr 29, 2022 | 4.070 | 4.210 | 4.040 | 4.050 | 994,579 | -0.02(-0.49%) |
Apr 28, 2022 | 3.860 | 4.070 | 3.840 | 4.070 | 734,102 | +0.24(+6.27%) |
Apr 27, 2022 | 3.850 | 3.910 | 3.820 | 3.830 | 478,003 | -0.01(-0.26%) |
Apr 26, 2022 | 3.950 | 3.990 | 3.840 | 3.840 | 692,240 | -0.08(-2.04%) |
Apr 25, 2022 | 4.000 | 4.060 | 3.820 | 3.920 | 928,666 | -0.18(-4.39%) |
Apr 22, 2022 | 4.160 | 4.250 | 4.080 | 4.100 | 777,539 | -0.14(-3.30%) |
Apr 21, 2022 | 4.430 | 4.490 | 4.190 | 4.240 | 928,928 | -0.25(-5.57%) |
Apr 20, 2022 | 4.390 | 4.500 | 4.240 | 4.490 | 830,709 | +0.11(+2.51%) |
Apr 19, 2022 | 4.450 | 4.490 | 4.350 | 4.380 | 319,739 | -0.09(-2.01%) |
Apr 18, 2022 | 4.590 | 4.600 | 4.460 | 4.470 | 316,352 | -0.05(-1.11%) |
Apr 14, 2022 | 4.520 | 0 | +0.02(+0.44%) | |||
Apr 13, 2022 | 4.330 | 4.650 | 4.320 | 4.500 | 965,830 | +0.24(+5.63%) |
Apr 12, 2022 | 4.310 | 4.340 | 4.200 | 4.260 | 726,686 | +0.03(+0.71%) |
Apr 11, 2022 | 4.300 | 4.350 | 4.200 | 4.230 | 483,555 | -0.06(-1.40%) |
Apr 08, 2022 | 4.250 | 4.320 | 4.220 | 4.290 | 599,938 | +0.04(+0.94%) |
Apr 07, 2022 | 4.240 | 4.300 | 4.220 | 4.250 | 808,677 | -0.01(-0.23%) |
Apr 06, 2022 | 4.130 | 4.260 | 4.130 | 4.260 | 934,911 | +0.12(+2.90%) |
Apr 05, 2022 | 4.190 | 4.220 | 4.110 | 4.140 | 775,496 | -0.03(-0.72%) |
Apr 04, 2022 | 4.140 | 4.200 | 4.110 | 4.170 | 504,830 | +0.04(+0.97%) |
Apr 01, 2022 | 3.970 | 4.150 | 3.930 | 4.130 | 722,426 | +0.14(+3.51%) |
Mar 31, 2022 | 3.980 | 4.050 | 3.970 | 3.990 | 594,326 | +0.02(+0.50%) |
Mar 30, 2022 | 3.960 | 4.030 | 3.920 | 3.970 | 599,335 | +0.01(+0.25%) |
Mar 29, 2022 | 3.730 | 3.960 | 3.700 | 3.960 | 622,243 | +0.16(+4.21%) |
Mar 28, 2022 | 3.860 | 3.900 | 3.750 | 3.800 | 1,040,741 | -0.13(-3.31%) |
Mar 25, 2022 | 4.010 | 4.010 | 3.900 | 3.930 | 731,976 | -0.08(-2.00%) |
Mar 24, 2022 | 4.100 | 4.140 | 4.000 | 4.010 | 498,617 | -0.10(-2.43%) |
Mar 23, 2022 | 4.060 | 4.120 | 3.980 | 4.110 | 910,515 | +0.08(+1.99%) |
Mar 22, 2022 | 4.190 | 4.210 | 4.020 | 4.030 | 828,283 | -0.15(-3.59%) |
Mar 21, 2022 | 4.200 | 4.310 | 4.150 | 4.180 | 838,174 | +0.00(+0.00%) |
Mar 18, 2022 | 4.290 | 4.300 | 4.160 | 4.180 | 1,440,764 | -0.13(-3.02%) |
Mar 17, 2022 | 4.210 | 4.350 | 4.150 | 4.310 | 916,204 | +0.17(+4.11%) |
Mar 16, 2022 | 4.140 | 4.150 | 4.040 | 4.140 | 888,588 | +0.00(+0.00%) |
Mar 15, 2022 | 3.950 | 4.180 | 3.940 | 4.140 | 742,930 | +0.08(+1.97%) |
Mar 14, 2022 | 4.210 | 4.210 | 3.970 | 4.060 | 1,236,539 | -0.22(-5.14%) |
Mar 11, 2022 | 4.220 | 4.320 | 4.200 | 4.280 | 649,154 | -0.07(-1.61%) |
Mar 10, 2022 | 4.360 | 4.420 | 4.260 | 4.350 | 912,956 | -0.01(-0.23%) |
Mar 09, 2022 | 4.240 | 4.370 | 4.130 | 4.360 | 4,153,368 | -0.09(-2.02%) |
Mar 08, 2022 | 4.200 | 4.470 | 4.190 | 4.450 | 7,381,600 | +0.32(+7.75%) |
Mar 07, 2022 | 4.200 | 4.230 | 4.090 | 4.130 | 1,582,106 | +0.07(+1.72%) |
Mar 04, 2022 | 4.070 | 4.170 | 4.000 | 4.060 | 3,113,001 | -0.01(-0.25%) |
Mar 03, 2022 | 4.080 | 4.100 | 3.990 | 4.070 | 993,587 | +0.04(+0.99%) |
Mar 02, 2022 | 3.920 | 4.090 | 3.880 | 4.030 | 1,057,747 | +0.06(+1.51%) |