Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.258 | 4.356 | 4.154 | 4.231 | 2,102,136 | -0.01(-0.21%) |
May 27, 2022 | 4.045 | 4.285 | 3.973 | 4.240 | 2,311,223 | +0.19(+4.61%) |
May 26, 2022 | 4.009 | 4.106 | 3.938 | 4.053 | 1,832,222 | -0.14(-3.39%) |
May 25, 2022 | 4.222 | 4.276 | 4.045 | 4.196 | 1,918,709 | +0.02(+0.43%) |
May 24, 2022 | 4.107 | 4.222 | 4.067 | 4.178 | 2,914,391 | +0.04(+1.08%) |
May 23, 2022 | 3.911 | 4.142 | 3.831 | 4.133 | 3,283,213 | +0.28(+7.39%) |
May 20, 2022 | 3.822 | 3.929 | 3.760 | 3.849 | 1,024,757 | +0.07(+1.88%) |
May 19, 2022 | 3.636 | 3.871 | 3.618 | 3.778 | 1,606,234 | +0.12(+3.16%) |
May 18, 2022 | 3.778 | 3.796 | 3.596 | 3.662 | 1,235,260 | -0.11(-2.83%) |
May 17, 2022 | 3.769 | 3.818 | 3.698 | 3.769 | 1,000,447 | +0.06(+1.68%) |
May 16, 2022 | 3.600 | 3.742 | 3.600 | 3.707 | 960,584 | +0.12(+3.47%) |
May 13, 2022 | 3.573 | 3.671 | 3.565 | 3.582 | 1,063,565 | +0.08(+2.28%) |
May 12, 2022 | 3.538 | 3.556 | 3.382 | 3.502 | 1,041,686 | -0.11(-2.96%) |
May 11, 2022 | 3.627 | 3.747 | 3.591 | 3.609 | 1,125,865 | -0.01(-0.25%) |
May 10, 2022 | 3.520 | 3.680 | 3.520 | 3.618 | 1,166,030 | +0.15(+4.36%) |
May 09, 2022 | 3.725 | 3.725 | 3.440 | 3.467 | 1,750,801 | -0.36(-9.30%) |
May 06, 2022 | 3.822 | 3.880 | 3.689 | 3.822 | 660,772 | +0.01(+0.23%) |
May 05, 2022 | 3.885 | 3.920 | 3.698 | 3.813 | 796,047 | -0.06(-1.61%) |
May 04, 2022 | 3.867 | 3.929 | 3.782 | 3.876 | 659,815 | +0.08(+2.11%) |
May 03, 2022 | 3.733 | 3.827 | 3.689 | 3.796 | 934,088 | +0.12(+3.14%) |
May 02, 2022 | 3.627 | 3.680 | 3.565 | 3.680 | 752,484 | +0.03(+0.73%) |
Apr 29, 2022 | 3.751 | 3.813 | 3.645 | 3.653 | 692,900 | -0.08(-2.14%) |
Apr 28, 2022 | 3.778 | 3.778 | 3.645 | 3.733 | 1,002,169 | -0.03(-0.71%) |
Apr 27, 2022 | 3.600 | 3.760 | 3.600 | 3.760 | 1,218,318 | +0.18(+4.96%) |
Apr 26, 2022 | 3.582 | 3.653 | 3.507 | 3.582 | 1,084,412 | +0.01(+0.25%) |
Apr 25, 2022 | 3.733 | 3.733 | 3.369 | 3.573 | 3,115,102 | -0.23(-6.07%) |
Apr 22, 2022 | 3.867 | 3.965 | 3.760 | 3.805 | 1,070,949 | -0.08(-2.06%) |
Apr 21, 2022 | 4.045 | 4.085 | 3.831 | 3.885 | 1,644,083 | -0.13(-3.32%) |
Apr 20, 2022 | 4.018 | 4.089 | 3.862 | 4.018 | 1,353,415 | +0.00(+0.00%) |
Apr 19, 2022 | 3.920 | 4.018 | 3.858 | 4.018 | 1,142,844 | +0.09(+2.26%) |
Apr 18, 2022 | 3.831 | 4.027 | 3.776 | 3.929 | 2,289,591 | +0.14(+3.76%) |
Apr 14, 2022 | 3.645 | 3.840 | 3.627 | 3.787 | 1,862,188 | +0.20(+5.71%) |
Apr 13, 2022 | 3.485 | 3.591 | 3.485 | 3.582 | 1,159,991 | +0.14(+4.13%) |
Apr 12, 2022 | 3.467 | 3.520 | 3.405 | 3.440 | 1,247,591 | +0.01(+0.26%) |
Apr 11, 2022 | 3.636 | 3.636 | 3.413 | 3.431 | 1,354,063 | -0.20(-5.39%) |
Apr 08, 2022 | 3.520 | 3.662 | 3.493 | 3.627 | 1,330,806 | +0.08(+2.26%) |
Apr 07, 2022 | 3.502 | 3.571 | 3.440 | 3.547 | 1,499,171 | +0.03(+0.76%) |
Apr 06, 2022 | 3.627 | 3.671 | 3.502 | 3.520 | 2,115,673 | -0.15(-4.12%) |
Apr 05, 2022 | 4.018 | 4.036 | 3.653 | 3.671 | 4,063,102 | -0.35(-8.63%) |
Apr 04, 2022 | 4.276 | 4.302 | 3.991 | 4.018 | 2,433,514 | -0.22(-5.24%) |
Apr 01, 2022 | 4.267 | 4.413 | 4.187 | 4.240 | 2,192,904 | +0.01(+0.21%) |
Mar 31, 2022 | 4.178 | 4.320 | 4.178 | 4.231 | 950,410 | +0.05(+1.28%) |
Mar 30, 2022 | 4.133 | 4.338 | 4.133 | 4.178 | 1,330,667 | +0.05(+1.29%) |
Mar 29, 2022 | 4.231 | 4.267 | 4.027 | 4.125 | 1,159,115 | -0.11(-2.52%) |
Mar 28, 2022 | 4.089 | 4.293 | 4.053 | 4.231 | 2,269,299 | +0.15(+3.70%) |
Mar 25, 2022 | 4.009 | 4.080 | 3.960 | 4.080 | 1,156,992 | +0.07(+1.77%) |
Mar 24, 2022 | 4.071 | 4.076 | 3.969 | 4.009 | 826,852 | -0.05(-1.31%) |
Mar 23, 2022 | 4.053 | 4.205 | 4.018 | 4.062 | 1,222,160 | +0.01(+0.22%) |
Mar 22, 2022 | 4.071 | 4.120 | 4.000 | 4.053 | 979,661 | +0.01(+0.22%) |
Mar 21, 2022 | 4.000 | 4.089 | 3.911 | 4.045 | 1,028,508 | +0.04(+1.11%) |
Mar 18, 2022 | 3.911 | 4.044 | 3.876 | 4.000 | 1,149,025 | +0.07(+1.81%) |
Mar 17, 2022 | 4.078 | 4.201 | 3.903 | 3.929 | 1,712,537 | -0.19(-4.69%) |
Mar 16, 2022 | 4.061 | 4.149 | 3.990 | 4.122 | 1,655,280 | +0.12(+3.08%) |
Mar 15, 2022 | 3.903 | 4.034 | 3.727 | 3.999 | 1,669,240 | +0.05(+1.34%) |
Mar 14, 2022 | 4.078 | 4.078 | 3.815 | 3.947 | 2,364,371 | -0.11(-2.81%) |
Mar 11, 2022 | 4.061 | 4.263 | 4.008 | 4.061 | 2,590,714 | +0.09(+2.21%) |
Mar 10, 2022 | 3.920 | 3.973 | 2,671,591 | -0.14(-3.42%) | ||
Mar 09, 2022 | 4.175 | 4.184 | 3.894 | 4.114 | 2,760,375 | +0.20(+5.17%) |
Mar 08, 2022 | 3.806 | 4.074 | 3.736 | 3.911 | 2,838,117 | +0.15(+3.97%) |
Mar 07, 2022 | 3.780 | 3.911 | 3.700 | 3.762 | 2,151,311 | +0.01(+0.23%) |
Mar 04, 2022 | 3.709 | 3.780 | 3.621 | 3.753 | 1,819,768 | +0.02(+0.47%) |
Mar 03, 2022 | 3.867 | 3.941 | 3.718 | 3.736 | 1,229,851 | -0.13(-3.41%) |
Mar 02, 2022 | 3.665 | 3.920 | 3.648 | 3.867 | 1,339,383 | +0.25(+6.80%) |