Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.109 | 4.220 | 3.938 | 4.203 | 1,241,219 | +0.58(+16.08%) |
May 27, 2022 | 3.501 | 3.698 | 3.424 | 3.621 | 504,085 | +0.15(+4.19%) |
May 26, 2022 | 3.501 | 3.501 | 3.415 | 3.475 | 285,944 | -0.01(-0.25%) |
May 25, 2022 | 3.527 | 3.527 | 3.398 | 3.484 | 100,837 | -0.04(-1.21%) |
May 24, 2022 | 3.492 | 3.552 | 3.373 | 3.527 | 145,950 | +0.05(+1.48%) |
May 23, 2022 | 3.510 | 3.518 | 3.441 | 3.475 | 85,633 | +0.00(+0.00%) |
May 20, 2022 | 3.450 | 3.475 | 3.432 | 3.475 | 88,982 | +0.03(+1.00%) |
May 19, 2022 | 3.450 | 3.454 | 3.398 | 3.441 | 57,742 | +0.03(+1.01%) |
May 18, 2022 | 3.484 | 3.527 | 3.407 | 3.407 | 39,218 | -0.09(-2.45%) |
May 17, 2022 | 3.450 | 3.522 | 3.441 | 3.492 | 205,751 | +0.06(+1.75%) |
May 16, 2022 | 3.373 | 3.450 | 3.373 | 3.432 | 491,981 | +0.05(+1.52%) |
May 13, 2022 | 3.415 | 3.415 | 3.355 | 3.381 | 94,294 | +0.01(+0.25%) |
May 12, 2022 | 3.355 | 3.407 | 3.330 | 3.373 | 117,436 | +0.00(+0.00%) |
May 11, 2022 | 3.347 | 3.424 | 3.347 | 3.373 | 68,384 | +0.01(+0.25%) |
May 10, 2022 | 3.330 | 3.373 | 3.313 | 3.364 | 120,115 | +0.06(+1.81%) |
May 09, 2022 | 3.398 | 3.398 | 3.304 | 3.304 | 161,147 | -0.10(-3.01%) |
May 06, 2022 | 3.364 | 3.441 | 3.364 | 3.407 | 136,668 | +0.03(+0.76%) |
May 05, 2022 | 3.432 | 3.432 | 3.364 | 3.381 | 78,441 | -0.06(-1.74%) |
May 04, 2022 | 3.484 | 3.492 | 3.441 | 3.441 | 189,476 | -0.03(-0.74%) |
May 03, 2022 | 3.484 | 3.501 | 3.398 | 3.467 | 166,093 | -0.03(-0.74%) |
May 02, 2022 | 3.587 | 3.587 | 3.484 | 3.492 | 50,623 | -0.09(-2.39%) |
Apr 29, 2022 | 3.552 | 3.621 | 3.552 | 3.578 | 241,298 | -0.01(-0.24%) |
Apr 28, 2022 | 3.604 | 3.612 | 3.552 | 3.587 | 63,314 | +0.01(+0.24%) |
Apr 27, 2022 | 3.544 | 3.629 | 3.535 | 3.578 | 144,662 | +0.02(+0.48%) |
Apr 26, 2022 | 3.527 | 3.595 | 3.509 | 3.561 | 184,080 | +0.02(+0.48%) |
Apr 25, 2022 | 3.595 | 3.595 | 3.501 | 3.544 | 188,696 | -0.05(-1.43%) |
Apr 22, 2022 | 3.629 | 3.638 | 3.582 | 3.595 | 545,933 | -0.05(-1.41%) |
Apr 21, 2022 | 3.604 | 3.715 | 3.604 | 3.646 | 137,257 | -0.03(-0.93%) |
Apr 20, 2022 | 3.672 | 3.739 | 3.604 | 3.681 | 104,204 | +0.01(+0.23%) |
Apr 19, 2022 | 3.749 | 3.749 | 3.664 | 3.672 | 113,424 | -0.08(-2.05%) |
Apr 18, 2022 | 3.749 | 3.835 | 3.749 | 3.749 | 118,145 | +0.02(+0.46%) |
Apr 14, 2022 | 3.783 | 3.792 | 3.681 | 3.732 | 145,736 | -0.08(-2.02%) |
Apr 13, 2022 | 3.818 | 3.826 | 3.792 | 3.809 | 86,807 | -0.04(-1.11%) |
Apr 12, 2022 | 3.878 | 3.912 | 3.826 | 3.852 | 83,067 | -0.03(-0.66%) |
Apr 11, 2022 | 3.912 | 3.920 | 3.843 | 3.878 | 157,682 | +0.01(+0.22%) |
Apr 08, 2022 | 3.878 | 3.920 | 3.818 | 3.869 | 151,713 | -0.03(-0.88%) |
Apr 07, 2022 | 3.860 | 3.912 | 3.818 | 3.903 | 306,449 | +0.01(+0.22%) |
Apr 06, 2022 | 3.929 | 3.938 | 3.878 | 3.895 | 66,914 | -0.03(-0.66%) |
Apr 05, 2022 | 4.006 | 4.006 | 3.903 | 3.920 | 86,825 | -0.08(-1.93%) |
Apr 04, 2022 | 3.980 | 3.997 | 3.929 | 3.997 | 122,602 | +0.04(+1.08%) |
Apr 01, 2022 | 3.895 | 3.955 | 3.852 | 3.955 | 136,009 | +0.06(+1.54%) |
Mar 31, 2022 | 3.946 | 3.963 | 3.860 | 3.895 | 216,004 | -0.03(-0.87%) |
Mar 30, 2022 | 3.843 | 4.023 | 3.801 | 3.929 | 599,715 | +0.01(+0.22%) |
Mar 29, 2022 | 4.502 | 4.520 | 3.792 | 3.920 | 1,525,490 | -0.57(-12.76%) |
Mar 28, 2022 | 4.537 | 4.537 | 4.477 | 4.494 | 35,894 | -0.03(-0.57%) |
Mar 25, 2022 | 4.485 | 4.535 | 4.451 | 4.520 | 33,899 | +0.03(+0.76%) |
Mar 24, 2022 | 4.614 | 4.648 | 4.383 | 4.485 | 290,755 | -0.14(-2.96%) |
Mar 23, 2022 | 4.537 | 4.674 | 4.537 | 4.622 | 289,276 | +0.03(+0.56%) |
Mar 22, 2022 | 4.425 | 4.657 | 4.425 | 4.597 | 488,021 | +0.18(+4.07%) |
Mar 21, 2022 | 4.391 | 4.460 | 4.391 | 4.417 | 40,879 | +0.00(+0.00%) |
Mar 18, 2022 | 4.485 | 4.511 | 4.400 | 4.417 | 241,591 | -0.07(-1.53%) |
Mar 17, 2022 | 4.537 | 4.582 | 4.460 | 4.485 | 92,156 | -0.03(-0.57%) |
Mar 16, 2022 | 4.579 | 4.579 | 4.485 | 4.511 | 98,925 | -0.06(-1.31%) |
Mar 15, 2022 | 4.614 | 4.614 | 4.511 | 4.571 | 56,300 | -0.04(-0.93%) |
Mar 14, 2022 | 4.657 | 4.725 | 4.597 | 4.614 | 26,992 | -0.01(-0.19%) |
Mar 11, 2022 | 4.614 | 4.648 | 4.579 | 4.622 | 60,119 | +0.00(+0.00%) |
Mar 10, 2022 | 4.751 | 4.751 | 4.562 | 4.622 | 54,146 | -0.13(-2.70%) |
Mar 09, 2022 | 4.802 | 4.819 | 4.734 | 4.751 | 53,668 | +0.02(+0.36%) |
Mar 08, 2022 | 4.691 | 4.785 | 4.691 | 4.734 | 55,085 | +0.06(+1.28%) |
Mar 07, 2022 | 4.734 | 4.759 | 4.648 | 4.674 | 40,902 | -0.05(-1.09%) |
Mar 04, 2022 | 4.879 | 4.879 | 4.716 | 4.725 | 53,829 | -0.16(-3.33%) |
Mar 03, 2022 | 4.708 | 4.922 | 4.708 | 4.888 | 126,696 | +0.20(+4.20%) |
Mar 02, 2022 | 4.579 | 4.699 | 4.579 | 4.691 | 75,034 | +0.14(+3.01%) |