Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.250 | 4.340 | 4.250 | 4.340 | 12,592 | +0.16(+3.83%) |
May 27, 2022 | 4.140 | 4.180 | 4.140 | 4.180 | 5,214 | +0.04(+0.97%) |
May 26, 2022 | 3.910 | 4.140 | 3.890 | 4.140 | 1,568 | +0.05(+1.11%) |
May 25, 2022 | 4.073 | 4.120 | 4.010 | 4.095 | 7,351 | +0.01(+0.27%) |
May 24, 2022 | 3.960 | 4.095 | 3.851 | 4.084 | 6,420 | +0.05(+1.33%) |
May 23, 2022 | 4.000 | 4.030 | 3.860 | 4.030 | 4,515 | +0.03(+0.75%) |
May 20, 2022 | 3.970 | 4.040 | 3.800 | 4.000 | 30,950 | +0.02(+0.50%) |
May 19, 2022 | 3.755 | 3.982 | 3.750 | 3.980 | 11,787 | +0.11(+2.84%) |
May 18, 2022 | 3.910 | 3.910 | 3.750 | 3.870 | 5,598 | +0.00(+0.00%) |
May 17, 2022 | 3.760 | 3.910 | 3.750 | 3.870 | 19,275 | +0.13(+3.41%) |
May 16, 2022 | 3.478 | 3.760 | 3.370 | 3.743 | 17,752 | +0.23(+6.62%) |
May 13, 2022 | 3.420 | 3.620 | 3.350 | 3.510 | 14,481 | +0.14(+4.11%) |
May 12, 2022 | 3.500 | 3.500 | 3.300 | 3.371 | 4,733 | +0.04(+1.24%) |
May 11, 2022 | 3.520 | 3.610 | 3.330 | 3.330 | 13,430 | -0.27(-7.50%) |
May 10, 2022 | 3.570 | 3.645 | 3.520 | 3.600 | 17,841 | -0.03(-0.83%) |
May 09, 2022 | 3.570 | 3.707 | 3.570 | 3.630 | 5,971 | -0.09(-2.42%) |
May 06, 2022 | 3.730 | 3.730 | 3.580 | 3.720 | 2,301 | -0.04(-1.06%) |
May 05, 2022 | 3.720 | 3.760 | 3.680 | 3.760 | 1,445 | -0.05(-1.31%) |
May 04, 2022 | 3.630 | 3.810 | 3.630 | 3.810 | 2,005 | +0.08(+2.28%) |
May 03, 2022 | 3.595 | 3.725 | 3.580 | 3.725 | 11,920 | +0.18(+4.93%) |
May 02, 2022 | 3.630 | 3.700 | 3.550 | 3.550 | 21,576 | -0.15(-4.05%) |
Apr 29, 2022 | 3.750 | 3.750 | 3.650 | 3.700 | 3,414 | +0.07(+1.93%) |
Apr 28, 2022 | 3.780 | 3.780 | 3.610 | 3.630 | 18,067 | -0.17(-4.40%) |
Apr 27, 2022 | 3.700 | 3.860 | 3.700 | 3.797 | 4,438 | +0.14(+3.75%) |
Apr 26, 2022 | 3.930 | 3.990 | 3.605 | 3.660 | 25,146 | -0.34(-8.44%) |
Apr 25, 2022 | 3.950 | 3.998 | 3.870 | 3.998 | 11,672 | +0.08(+1.98%) |
Apr 22, 2022 | 3.930 | 4.000 | 3.850 | 3.920 | 28,990 | -0.08(-1.94%) |
Apr 21, 2022 | 4.180 | 4.180 | 3.900 | 3.998 | 19,527 | +0.03(+0.69%) |
Apr 20, 2022 | 3.990 | 4.170 | 3.970 | 3.970 | 20,161 | -0.13(-3.17%) |
Apr 19, 2022 | 4.000 | 4.170 | 4.000 | 4.100 | 10,601 | +0.10(+2.50%) |
Apr 18, 2022 | 4.200 | 4.200 | 4.000 | 4.000 | 17,258 | -0.21(-4.90%) |
Apr 14, 2022 | 4.150 | 4.206 | 4.080 | 4.206 | 888 | +0.08(+1.84%) |
Apr 13, 2022 | 4.350 | 4.350 | 4.100 | 4.130 | 7,910 | -0.12(-2.82%) |
Apr 12, 2022 | 4.250 | 4.400 | 4.250 | 4.250 | 8,416 | +0.15(+3.66%) |
Apr 11, 2022 | 4.250 | 4.340 | 4.100 | 4.100 | 6,558 | -0.18(-4.21%) |
Apr 08, 2022 | 4.280 | 4.280 | 4.280 | 4.280 | 951 | -0.01(-0.23%) |
Apr 07, 2022 | 4.400 | 4.400 | 4.270 | 4.290 | 1,581 | +0.01(+0.23%) |
Apr 06, 2022 | 4.360 | 4.450 | 4.280 | 4.280 | 25,945 | -0.10(-2.28%) |
Apr 05, 2022 | 4.310 | 4.450 | 4.310 | 4.380 | 41,384 | +0.08(+1.86%) |
Apr 04, 2022 | 4.280 | 4.380 | 4.150 | 4.300 | 11,084 | +0.00(+0.00%) |
Apr 01, 2022 | 4.340 | 4.350 | 4.300 | 4.300 | 2,162 | +0.06(+1.42%) |
Mar 31, 2022 | 4.240 | 4.350 | 4.020 | 4.240 | 33,955 | -0.06(-1.36%) |
Mar 30, 2022 | 4.250 | 4.300 | 4.210 | 4.299 | 2,239 | -0.02(-0.50%) |
Mar 29, 2022 | 4.300 | 4.330 | 4.160 | 4.320 | 3,647 | +0.03(+0.78%) |
Mar 28, 2022 | 4.250 | 4.300 | 4.152 | 4.287 | 9,174 | +0.05(+1.14%) |
Mar 25, 2022 | 4.210 | 4.289 | 4.200 | 4.238 | 3,851 | -0.02(-0.51%) |
Mar 24, 2022 | 4.260 | 4.300 | 4.250 | 4.260 | 3,850 | -0.07(-1.73%) |
Mar 23, 2022 | 4.394 | 4.394 | 4.250 | 4.335 | 5,952 | -0.05(-1.24%) |
Mar 22, 2022 | 4.400 | 4.400 | 4.250 | 4.389 | 6,789 | +0.19(+4.50%) |
Mar 21, 2022 | 4.260 | 4.460 | 4.200 | 4.200 | 5,488 | -0.16(-3.67%) |
Mar 18, 2022 | 4.140 | 4.490 | 4.140 | 4.360 | 59,251 | +0.18(+4.31%) |
Mar 17, 2022 | 4.160 | 4.550 | 4.120 | 4.180 | 50,322 | -0.02(-0.48%) |
Mar 16, 2022 | 4.180 | 4.290 | 4.130 | 4.200 | 7,796 | -0.01(-0.24%) |
Mar 15, 2022 | 4.050 | 4.220 | 4.050 | 4.210 | 6,573 | -0.05(-1.17%) |
Mar 14, 2022 | 4.540 | 4.540 | 4.150 | 4.260 | 12,148 | -0.14(-3.18%) |
Mar 11, 2022 | 4.400 | 4.550 | 4.210 | 4.400 | 31,453 | -0.17(-3.72%) |
Mar 10, 2022 | 4.420 | 4.620 | 4.316 | 4.570 | 5,077 | +0.04(+0.88%) |
Mar 09, 2022 | 4.300 | 4.580 | 4.159 | 4.530 | 22,221 | +0.24(+5.60%) |
Mar 08, 2022 | 4.300 | 4.300 | 4.180 | 4.290 | 9,565 | +0.04(+0.94%) |
Mar 07, 2022 | 4.440 | 4.550 | 4.250 | 4.250 | 6,095 | -0.16(-3.63%) |
Mar 04, 2022 | 4.580 | 4.620 | 4.320 | 4.410 | 8,265 | -0.23(-4.96%) |
Mar 03, 2022 | 4.620 | 4.700 | 4.450 | 4.640 | 3,258 | -0.05(-1.07%) |
Mar 02, 2022 | 4.620 | 4.710 | 4.420 | 4.690 | 5,228 | -0.04(-0.85%) |