Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.800 | 3.800 | 3.490 | 3.490 | 8,942 | -0.41(-10.51%) |
May 30, 2022 | 3.870 | 3.900 | 3.870 | 3.900 | 400 | +0.06(+1.56%) |
May 27, 2022 | 3.870 | 3.870 | 3.840 | 3.840 | 300 | +0.06(+1.59%) |
May 26, 2022 | 3.710 | 3.800 | 3.710 | 3.780 | 1,100 | +0.10(+2.72%) |
May 25, 2022 | 3.690 | 3.740 | 3.670 | 3.680 | 900 | +0.00(+0.00%) |
May 24, 2022 | 3.530 | 3.680 | 3.520 | 3.680 | 6,450 | +0.05(+1.38%) |
May 19, 2022 | 3.630 | 0 | -0.11(-2.94%) | |||
May 18, 2022 | 3.670 | 3.740 | 3.670 | 3.740 | 200 | +0.02(+0.54%) |
May 17, 2022 | 3.620 | 3.720 | 3.620 | 3.720 | 600 | +0.17(+4.79%) |
May 16, 2022 | 3.580 | 3.750 | 3.550 | 3.550 | 7,200 | +0.02(+0.57%) |
May 13, 2022 | 3.400 | 3.640 | 3.400 | 3.530 | 1,700 | +0.15(+4.44%) |
May 12, 2022 | 3.350 | 3.440 | 3.320 | 3.380 | 1,315 | -0.06(-1.74%) |
May 11, 2022 | 3.510 | 3.550 | 3.370 | 3.440 | 1,900 | -0.17(-4.71%) |
May 10, 2022 | 3.480 | 3.620 | 3.450 | 3.610 | 3,620 | +0.18(+5.25%) |
May 09, 2022 | 3.710 | 3.710 | 3.420 | 3.430 | 10,100 | -0.34(-9.02%) |
May 06, 2022 | 3.830 | 3.850 | 3.750 | 3.770 | 1,715 | -0.08(-2.08%) |
May 05, 2022 | 3.960 | 4.040 | 3.850 | 3.850 | 2,400 | -0.15(-3.75%) |
May 04, 2022 | 3.800 | 4.010 | 3.690 | 4.000 | 2,400 | +0.12(+3.09%) |
May 03, 2022 | 3.910 | 3.970 | 3.880 | 3.880 | 2,500 | -0.12(-3.00%) |
May 02, 2022 | 4.040 | 4.040 | 3.950 | 4.000 | 3,326 | -0.08(-1.96%) |
Apr 29, 2022 | 4.170 | 4.170 | 4.070 | 4.080 | 1,200 | -0.09(-2.16%) |
Apr 28, 2022 | 4.250 | 4.250 | 4.110 | 4.170 | 1,500 | +0.00(+0.00%) |
Apr 27, 2022 | 4.160 | 4.280 | 4.100 | 4.170 | 1,000 | +0.04(+0.97%) |
Apr 26, 2022 | 4.270 | 4.270 | 4.080 | 4.130 | 2,600 | -0.19(-4.40%) |
Apr 25, 2022 | 4.340 | 4.350 | 4.190 | 4.320 | 3,160 | -0.07(-1.59%) |
Apr 22, 2022 | 4.510 | 4.510 | 4.380 | 4.390 | 3,624 | -0.06(-1.35%) |
Apr 21, 2022 | 4.630 | 4.630 | 4.420 | 4.450 | 8,300 | -0.21(-4.51%) |
Apr 20, 2022 | 4.460 | 4.660 | 4.430 | 4.660 | 2,540 | +0.11(+2.42%) |
Apr 19, 2022 | 4.350 | 4.600 | 4.330 | 4.550 | 3,400 | +0.07(+1.56%) |
Apr 18, 2022 | 4.410 | 4.500 | 4.360 | 4.480 | 9,709 | +0.06(+1.36%) |
Apr 14, 2022 | 4.420 | 0 | -0.18(-3.91%) | |||
Apr 13, 2022 | 4.500 | 4.680 | 4.500 | 4.600 | 2,762 | +0.14(+3.14%) |
Apr 12, 2022 | 4.460 | 4.610 | 4.400 | 4.460 | 4,469 | +0.08(+1.83%) |
Apr 11, 2022 | 4.760 | 4.760 | 4.340 | 4.380 | 15,825 | -0.28(-6.01%) |
Apr 08, 2022 | 4.830 | 4.870 | 4.640 | 4.660 | 11,200 | -0.23(-4.70%) |
Apr 07, 2022 | 4.880 | 4.930 | 4.740 | 4.890 | 3,900 | -0.02(-0.41%) |
Apr 06, 2022 | 4.770 | 4.910 | 4.610 | 4.910 | 8,146 | -0.04(-0.81%) |
Apr 05, 2022 | 4.700 | 5.000 | 4.600 | 4.950 | 7,355 | +0.22(+4.65%) |
Apr 04, 2022 | 4.980 | 4.980 | 4.580 | 4.730 | 16,405 | -0.18(-3.67%) |
Apr 01, 2022 | 5.300 | 5.300 | 4.730 | 4.910 | 24,788 | -0.26(-5.03%) |
Mar 31, 2022 | 4.720 | 5.520 | 4.720 | 5.170 | 48,575 | +0.51(+10.94%) |
Mar 30, 2022 | 4.330 | 5.000 | 4.320 | 4.660 | 19,601 | +0.31(+7.13%) |
Mar 29, 2022 | 4.400 | 4.600 | 4.260 | 4.350 | 10,310 | -0.03(-0.68%) |
Mar 28, 2022 | 4.210 | 4.400 | 4.150 | 4.380 | 4,498 | +0.12(+2.82%) |
Mar 25, 2022 | 4.380 | 4.380 | 4.180 | 4.260 | 3,350 | +0.07(+1.67%) |
Mar 24, 2022 | 4.430 | 4.430 | 4.170 | 4.190 | 4,720 | -0.07(-1.64%) |
Mar 23, 2022 | 4.310 | 4.430 | 4.200 | 4.260 | 2,206 | -0.06(-1.39%) |
Mar 22, 2022 | 4.290 | 4.350 | 4.130 | 4.320 | 4,392 | +0.04(+0.93%) |
Mar 21, 2022 | 4.210 | 4.480 | 4.210 | 4.280 | 4,860 | +0.13(+3.13%) |
Mar 18, 2022 | 4.100 | 4.200 | 3.950 | 4.150 | 12,816 | +0.04(+0.97%) |
Mar 17, 2022 | 4.260 | 4.380 | 4.040 | 4.110 | 8,950 | -0.09(-2.14%) |
Mar 16, 2022 | 4.490 | 4.560 | 4.130 | 4.200 | 14,158 | -0.24(-5.41%) |
Mar 15, 2022 | 4.570 | 4.570 | 4.330 | 4.440 | 10,150 | -0.18(-3.90%) |
Mar 14, 2022 | 4.500 | 4.620 | 4.200 | 4.620 | 7,180 | +0.10(+2.21%) |
Mar 11, 2022 | 4.780 | 5.030 | 4.420 | 4.520 | 34,847 | -0.03(-0.66%) |
Mar 10, 2022 | 4.820 | 4.820 | 4.110 | 4.550 | 23,835 | -0.16(-3.40%) |
Mar 09, 2022 | 4.400 | 4.920 | 4.330 | 4.710 | 59,813 | -0.35(-6.92%) |
Mar 08, 2022 | 4.100 | 6.150 | 4.100 | 5.060 | 180,337 | +1.32(+35.29%) |
Mar 07, 2022 | 3.460 | 4.000 | 3.460 | 3.740 | 25,001 | +0.37(+10.98%) |
Mar 04, 2022 | 3.330 | 3.390 | 3.300 | 3.370 | 2,405 | +0.10(+3.06%) |
Mar 02, 2022 | 3.270 | 0 | -0.11(-3.25%) |