Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.990 | 3.990 | 3.938 | 3.947 | 421,623 | -0.02(-0.43%) |
May 27, 2022 | 3.938 | 3.973 | 3.938 | 3.964 | 143,895 | +0.02(+0.43%) |
May 26, 2022 | 3.921 | 3.964 | 3.913 | 3.947 | 234,544 | +0.02(+0.44%) |
May 25, 2022 | 3.921 | 3.943 | 3.921 | 3.930 | 294,885 | +0.00(+0.00%) |
May 24, 2022 | 3.913 | 3.947 | 3.913 | 3.930 | 155,504 | +0.01(+0.22%) |
May 23, 2022 | 3.904 | 3.938 | 3.904 | 3.921 | 155,891 | +0.00(+0.00%) |
May 20, 2022 | 3.887 | 3.921 | 3.870 | 3.921 | 171,791 | +0.05(+1.33%) |
May 19, 2022 | 3.861 | 3.896 | 3.853 | 3.870 | 122,608 | +0.00(+0.00%) |
May 18, 2022 | 3.853 | 3.887 | 3.827 | 3.870 | 179,826 | +0.02(+0.44%) |
May 17, 2022 | 3.827 | 3.861 | 3.827 | 3.853 | 135,806 | +0.03(+0.67%) |
May 16, 2022 | 3.853 | 3.861 | 3.819 | 3.827 | 359,152 | -0.02(-0.45%) |
May 13, 2022 | 3.802 | 3.853 | 3.789 | 3.844 | 185,244 | +0.05(+1.25%) |
May 12, 2022 | 3.797 | 3.822 | 3.771 | 3.797 | 359,705 | -0.03(-0.67%) |
May 11, 2022 | 3.797 | 3.856 | 3.797 | 3.822 | 406,004 | -0.03(-0.66%) |
May 10, 2022 | 3.865 | 3.890 | 3.839 | 3.848 | 300,613 | -0.02(-0.44%) |
May 09, 2022 | 3.865 | 3.890 | 3.848 | 3.865 | 268,901 | -0.03(-0.87%) |
May 06, 2022 | 3.882 | 3.907 | 3.865 | 3.899 | 190,319 | -0.03(-0.65%) |
May 05, 2022 | 3.984 | 3.988 | 3.916 | 3.924 | 137,545 | -0.07(-1.70%) |
May 04, 2022 | 3.958 | 3.997 | 3.958 | 3.992 | 155,737 | +0.03(+0.64%) |
May 03, 2022 | 3.967 | 4.001 | 3.958 | 3.967 | 219,330 | -0.01(-0.21%) |
May 02, 2022 | 3.984 | 4.018 | 3.971 | 3.975 | 182,029 | -0.01(-0.21%) |
Apr 29, 2022 | 3.992 | 3.994 | 3.967 | 3.984 | 171,311 | +0.02(+0.43%) |
Apr 28, 2022 | 4.001 | 4.018 | 3.967 | 3.967 | 420,299 | -0.04(-1.06%) |
Apr 27, 2022 | 3.992 | 4.015 | 3.984 | 4.009 | 153,286 | +0.02(+0.43%) |
Apr 26, 2022 | 4.035 | 4.035 | 3.984 | 3.992 | 266,021 | -0.04(-1.05%) |
Apr 25, 2022 | 4.086 | 4.086 | 4.035 | 4.035 | 242,011 | -0.06(-1.45%) |
Apr 22, 2022 | 4.120 | 4.128 | 4.060 | 4.094 | 321,417 | -0.04(-1.03%) |
Apr 21, 2022 | 4.128 | 4.145 | 4.120 | 4.137 | 222,957 | +0.01(+0.21%) |
Apr 20, 2022 | 4.137 | 4.162 | 4.124 | 4.128 | 165,699 | -0.01(-0.21%) |
Apr 19, 2022 | 4.137 | 4.171 | 4.128 | 4.137 | 274,251 | -0.03(-0.81%) |
Apr 18, 2022 | 4.162 | 4.171 | 4.154 | 4.171 | 112,537 | +0.01(+0.20%) |
Apr 14, 2022 | 4.171 | 4.196 | 4.162 | 4.162 | 222,244 | -0.02(-0.48%) |
Apr 13, 2022 | 4.149 | 4.191 | 4.149 | 4.182 | 81,970 | +0.02(+0.40%) |
Apr 12, 2022 | 4.165 | 4.174 | 4.165 | 4.165 | 105,404 | +0.00(+0.00%) |
Apr 11, 2022 | 4.165 | 4.174 | 4.140 | 4.165 | 81,196 | -0.03(-0.60%) |
Apr 08, 2022 | 4.191 | 4.199 | 4.182 | 4.191 | 86,114 | +0.01(+0.20%) |
Apr 07, 2022 | 4.174 | 4.188 | 4.165 | 4.182 | 134,690 | -0.01(-0.20%) |
Apr 06, 2022 | 4.182 | 4.208 | 4.165 | 4.191 | 211,300 | -0.03(-0.60%) |
Apr 05, 2022 | 4.275 | 4.284 | 4.216 | 4.216 | 405,847 | -0.08(-1.96%) |
Apr 04, 2022 | 4.258 | 4.309 | 4.241 | 4.300 | 141,115 | +0.03(+0.59%) |
Apr 01, 2022 | 4.258 | 4.292 | 4.241 | 4.275 | 173,868 | +0.03(+0.80%) |
Mar 31, 2022 | 4.241 | 4.292 | 4.216 | 4.241 | 668,001 | +0.03(+0.60%) |
Mar 30, 2022 | 4.174 | 4.225 | 4.170 | 4.216 | 81,168 | +0.03(+0.81%) |
Mar 29, 2022 | 4.132 | 4.199 | 4.115 | 4.182 | 215,588 | +0.05(+1.22%) |
Mar 28, 2022 | 4.165 | 4.165 | 4.132 | 4.132 | 263,339 | -0.04(-1.01%) |
Mar 25, 2022 | 4.174 | 4.182 | 4.157 | 4.174 | 277,821 | +0.03(+0.81%) |
Mar 24, 2022 | 4.123 | 4.149 | 4.115 | 4.140 | 267,009 | +0.01(+0.20%) |
Mar 23, 2022 | 4.123 | 4.165 | 4.123 | 4.132 | 225,743 | -0.01(-0.20%) |
Mar 22, 2022 | 4.115 | 4.208 | 4.115 | 4.140 | 513,630 | +0.02(+0.41%) |
Mar 21, 2022 | 4.090 | 4.139 | 4.081 | 4.123 | 273,838 | +0.04(+1.03%) |
Mar 18, 2022 | 4.039 | 4.094 | 4.039 | 4.081 | 361,059 | +0.03(+0.83%) |
Mar 17, 2022 | 4.014 | 4.073 | 4.014 | 4.047 | 271,970 | +0.03(+0.84%) |
Mar 16, 2022 | 3.980 | 4.045 | 3.980 | 4.014 | 259,569 | +0.05(+1.19%) |
Mar 15, 2022 | 3.958 | 3.971 | 3.941 | 3.966 | 855,126 | +0.01(+0.21%) |
Mar 14, 2022 | 4.067 | 4.083 | 3.941 | 3.958 | 415,601 | -0.11(-2.68%) |
Mar 11, 2022 | 4.075 | 4.083 | 4.066 | 4.067 | 191,593 | -0.01(-0.21%) |
Mar 10, 2022 | 4.083 | 4.091 | 4.067 | 4.075 | 143,946 | -0.02(-0.41%) |
Mar 09, 2022 | 4.083 | 4.125 | 4.083 | 4.092 | 222,538 | +0.02(+0.41%) |
Mar 08, 2022 | 4.100 | 4.117 | 4.075 | 4.075 | 313,109 | -0.04(-1.02%) |
Mar 07, 2022 | 4.150 | 4.150 | 4.117 | 4.117 | 212,922 | -0.07(-1.60%) |
Mar 04, 2022 | 4.184 | 4.201 | 4.117 | 4.184 | 535,404 | +0.01(+0.20%) |
Mar 03, 2022 | 4.176 | 4.184 | 4.167 | 4.176 | 232,972 | +0.00(+0.00%) |
Mar 02, 2022 | 4.159 | 4.184 | 4.150 | 4.176 | 293,674 | +0.02(+0.40%) |