Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.750 | 3.816 | 3.670 | 3.700 | 17,633 | -0.07(-1.86%) |
May 27, 2022 | 3.740 | 3.830 | 3.696 | 3.770 | 28,496 | +0.07(+1.89%) |
May 26, 2022 | 3.730 | 3.730 | 3.600 | 3.700 | 11,781 | +0.16(+4.52%) |
May 25, 2022 | 3.400 | 3.630 | 3.360 | 3.540 | 26,926 | +0.13(+3.81%) |
May 24, 2022 | 3.360 | 3.415 | 3.330 | 3.410 | 41,931 | -0.03(-0.87%) |
May 23, 2022 | 3.351 | 3.535 | 3.350 | 3.440 | 105,617 | +0.10(+2.99%) |
May 20, 2022 | 3.390 | 3.400 | 3.340 | 3.340 | 59,664 | -0.02(-0.60%) |
May 19, 2022 | 3.450 | 3.450 | 3.310 | 3.360 | 62,229 | -0.10(-2.89%) |
May 18, 2022 | 3.450 | 3.618 | 3.400 | 3.460 | 15,119 | +0.01(+0.29%) |
May 17, 2022 | 3.540 | 3.660 | 3.430 | 3.450 | 23,597 | -0.08(-2.27%) |
May 16, 2022 | 3.520 | 3.780 | 3.510 | 3.530 | 16,525 | +0.01(+0.28%) |
May 13, 2022 | 3.520 | 3.580 | 3.500 | 3.520 | 15,348 | +0.00(+0.00%) |
May 12, 2022 | 3.530 | 3.600 | 3.360 | 3.520 | 22,131 | +0.01(+0.28%) |
May 11, 2022 | 3.600 | 3.610 | 3.440 | 3.510 | 25,940 | -0.02(-0.57%) |
May 10, 2022 | 3.750 | 3.754 | 3.520 | 3.530 | 85,176 | -0.28(-7.35%) |
May 09, 2022 | 3.880 | 3.950 | 3.730 | 3.810 | 48,480 | -0.14(-3.54%) |
May 06, 2022 | 3.990 | 4.000 | 3.880 | 3.950 | 32,656 | -0.13(-3.19%) |
May 05, 2022 | 3.970 | 4.080 | 3.875 | 4.080 | 40,745 | +0.00(+0.00%) |
May 04, 2022 | 4.030 | 4.080 | 3.960 | 4.080 | 25,776 | +0.09(+2.26%) |
May 03, 2022 | 3.920 | 4.000 | 3.920 | 3.990 | 5,758 | +0.07(+1.79%) |
May 02, 2022 | 3.950 | 4.050 | 3.910 | 3.920 | 26,171 | -0.07(-1.75%) |
Apr 29, 2022 | 4.000 | 4.000 | 3.891 | 3.990 | 16,898 | +0.10(+2.57%) |
Apr 28, 2022 | 3.930 | 4.020 | 3.840 | 3.890 | 77,771 | +0.00(+0.00%) |
Apr 27, 2022 | 3.960 | 3.960 | 3.800 | 3.890 | 31,272 | -0.03(-0.77%) |
Apr 26, 2022 | 4.020 | 4.025 | 3.920 | 3.920 | 15,315 | -0.10(-2.49%) |
Apr 25, 2022 | 4.060 | 4.130 | 3.950 | 4.020 | 38,510 | -0.04(-0.99%) |
Apr 22, 2022 | 4.120 | 4.150 | 4.050 | 4.060 | 40,594 | -0.04(-0.98%) |
Apr 21, 2022 | 4.160 | 4.240 | 4.080 | 4.100 | 13,917 | -0.09(-2.15%) |
Apr 20, 2022 | 4.180 | 4.270 | 4.170 | 4.190 | 11,241 | +0.04(+0.96%) |
Apr 19, 2022 | 4.140 | 4.210 | 4.140 | 4.150 | 8,811 | +0.02(+0.48%) |
Apr 18, 2022 | 4.190 | 4.230 | 4.100 | 4.130 | 21,865 | -0.10(-2.36%) |
Apr 14, 2022 | 4.110 | 4.230 | 4.090 | 4.230 | 26,647 | +0.16(+3.93%) |
Apr 13, 2022 | 4.110 | 4.160 | 4.070 | 4.070 | 15,751 | -0.04(-0.97%) |
Apr 12, 2022 | 4.150 | 4.220 | 4.110 | 4.110 | 12,938 | -0.01(-0.24%) |
Apr 11, 2022 | 4.190 | 4.190 | 4.070 | 4.120 | 19,656 | -0.03(-0.72%) |
Apr 08, 2022 | 4.233 | 4.233 | 4.119 | 4.150 | 11,642 | -0.01(-0.24%) |
Apr 07, 2022 | 4.300 | 4.300 | 4.160 | 4.160 | 35,093 | -0.08(-1.89%) |
Apr 06, 2022 | 4.310 | 4.370 | 4.240 | 4.240 | 9,472 | -0.06(-1.40%) |
Apr 05, 2022 | 4.380 | 4.413 | 4.260 | 4.300 | 13,307 | -0.08(-1.83%) |
Apr 04, 2022 | 4.380 | 4.430 | 4.350 | 4.380 | 11,580 | +0.04(+0.92%) |
Apr 01, 2022 | 4.340 | 4.470 | 4.300 | 4.340 | 8,974 | +0.06(+1.40%) |
Mar 31, 2022 | 4.430 | 4.430 | 4.270 | 4.280 | 4,875 | -0.14(-3.17%) |
Mar 30, 2022 | 4.450 | 4.450 | 4.335 | 4.420 | 4,066 | -0.01(-0.23%) |
Mar 29, 2022 | 4.290 | 4.490 | 4.270 | 4.430 | 27,318 | +0.18(+4.24%) |
Mar 28, 2022 | 4.270 | 4.270 | 4.195 | 4.250 | 5,942 | -0.02(-0.47%) |
Mar 25, 2022 | 4.160 | 4.350 | 4.160 | 4.270 | 14,360 | -0.01(-0.23%) |
Mar 24, 2022 | 4.300 | 4.439 | 4.190 | 4.280 | 8,856 | -0.06(-1.38%) |
Mar 23, 2022 | 4.390 | 4.412 | 4.240 | 4.340 | 7,171 | -0.11(-2.47%) |
Mar 22, 2022 | 4.478 | 4.515 | 4.350 | 4.450 | 17,246 | -0.03(-0.67%) |
Mar 21, 2022 | 4.550 | 4.570 | 4.400 | 4.480 | 14,904 | -0.02(-0.44%) |
Mar 18, 2022 | 4.390 | 4.580 | 4.380 | 4.500 | 69,108 | +0.04(+0.90%) |
Mar 17, 2022 | 4.440 | 4.460 | 4.330 | 4.460 | 25,261 | +0.08(+1.83%) |
Mar 16, 2022 | 4.200 | 4.435 | 4.200 | 4.380 | 49,579 | +0.28(+6.83%) |
Mar 15, 2022 | 4.070 | 4.150 | 4.050 | 4.100 | 23,857 | +0.01(+0.24%) |
Mar 14, 2022 | 4.220 | 4.270 | 4.090 | 4.090 | 46,491 | -0.14(-3.31%) |
Mar 11, 2022 | 4.240 | 4.370 | 4.170 | 4.230 | 11,641 | +0.00(+0.00%) |
Mar 10, 2022 | 4.160 | 4.280 | 4.160 | 4.230 | 10,397 | +0.01(+0.12%) |
Mar 09, 2022 | 4.200 | 4.258 | 4.130 | 4.225 | 20,282 | +0.13(+3.30%) |
Mar 08, 2022 | 4.180 | 4.190 | 3.980 | 4.090 | 45,295 | +0.03(+0.74%) |
Mar 07, 2022 | 4.200 | 4.240 | 4.040 | 4.060 | 67,755 | -0.11(-2.64%) |
Mar 04, 2022 | 4.220 | 4.230 | 4.125 | 4.170 | 15,854 | -0.08(-1.88%) |
Mar 03, 2022 | 4.320 | 4.320 | 4.165 | 4.250 | 17,528 | -0.07(-1.62%) |
Mar 02, 2022 | 4.390 | 4.440 | 4.320 | 4.320 | 20,588 | -0.03(-0.69%) |