Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.630 | 3.720 | 3.620 | 3.620 | 1,319 | -0.05(-1.36%) |
May 27, 2022 | 3.820 | 3.820 | 3.670 | 3.670 | 1,051 | -0.07(-1.87%) |
May 26, 2022 | 3.620 | 3.740 | 3.620 | 3.740 | 567 | +0.13(+3.60%) |
May 25, 2022 | 3.601 | 3.610 | 3.600 | 3.610 | 7,932 | -0.10(-2.70%) |
May 24, 2022 | 3.640 | 3.710 | 3.640 | 3.710 | 2,573 | -0.04(-1.06%) |
May 23, 2022 | 3.700 | 3.790 | 3.700 | 3.750 | 804 | +0.12(+3.31%) |
May 20, 2022 | 3.620 | 3.745 | 3.620 | 3.630 | 2,917 | -0.26(-6.65%) |
May 19, 2022 | 3.820 | 3.890 | 3.759 | 3.889 | 5,629 | +0.14(+3.70%) |
May 18, 2022 | 3.780 | 3.780 | 3.700 | 3.750 | 905 | +0.05(+1.35%) |
May 17, 2022 | 3.790 | 3.790 | 3.700 | 3.700 | 1,300 | -0.02(-0.54%) |
May 16, 2022 | 3.760 | 3.790 | 3.620 | 3.720 | 4,111 | +0.07(+1.92%) |
May 13, 2022 | 3.800 | 3.820 | 3.650 | 3.650 | 16,066 | -0.20(-5.07%) |
May 12, 2022 | 3.800 | 3.895 | 3.800 | 3.845 | 4,256 | +0.05(+1.18%) |
May 11, 2022 | 3.950 | 3.950 | 3.800 | 3.800 | 1,533 | +0.00(+0.00%) |
May 10, 2022 | 3.840 | 3.870 | 3.800 | 3.800 | 13,725 | -0.16(-4.04%) |
May 09, 2022 | 3.800 | 3.980 | 3.800 | 3.960 | 3,194 | -0.10(-2.49%) |
May 06, 2022 | 3.950 | 4.070 | 3.801 | 4.061 | 8,919 | +0.25(+6.59%) |
May 05, 2022 | 3.896 | 3.896 | 3.810 | 3.810 | 570 | -0.11(-2.80%) |
May 04, 2022 | 3.720 | 3.940 | 3.720 | 3.920 | 7,311 | +0.21(+5.66%) |
May 03, 2022 | 3.720 | 3.722 | 3.703 | 3.710 | 1,507 | +0.01(+0.27%) |
May 02, 2022 | 3.650 | 3.725 | 3.650 | 3.700 | 3,023 | +0.05(+1.37%) |
Apr 29, 2022 | 3.680 | 3.740 | 3.650 | 3.650 | 12,194 | -0.14(-3.69%) |
Apr 28, 2022 | 3.846 | 3.870 | 3.650 | 3.790 | 9,619 | -0.11(-2.82%) |
Apr 27, 2022 | 4.050 | 4.050 | 3.850 | 3.900 | 8,310 | -0.11(-2.75%) |
Apr 26, 2022 | 4.010 | 4.155 | 4.000 | 4.010 | 3,792 | -0.04(-0.99%) |
Apr 25, 2022 | 4.010 | 4.050 | 4.010 | 4.050 | 1,340 | +0.04(+1.00%) |
Apr 22, 2022 | 4.075 | 4.100 | 4.010 | 4.010 | 11,964 | -0.11(-2.67%) |
Apr 21, 2022 | 4.080 | 4.120 | 4.050 | 4.120 | 11,341 | -0.07(-1.67%) |
Apr 20, 2022 | 4.180 | 4.190 | 4.084 | 4.190 | 1,844 | +0.07(+1.58%) |
Apr 19, 2022 | 4.160 | 4.165 | 4.050 | 4.125 | 15,197 | -0.01(-0.36%) |
Apr 18, 2022 | 4.210 | 4.290 | 4.120 | 4.140 | 4,896 | -0.07(-1.66%) |
Apr 14, 2022 | 4.200 | 4.290 | 4.200 | 4.210 | 2,631 | -0.13(-3.00%) |
Apr 13, 2022 | 4.200 | 4.380 | 4.201 | 4.340 | 6,807 | +0.14(+3.33%) |
Apr 12, 2022 | 4.220 | 4.331 | 4.200 | 4.200 | 5,358 | +0.00(+0.00%) |
Apr 11, 2022 | 4.246 | 4.265 | 4.200 | 4.200 | 8,550 | -0.17(-3.89%) |
Apr 08, 2022 | 4.200 | 4.390 | 4.200 | 4.370 | 4,604 | +0.03(+0.75%) |
Apr 07, 2022 | 4.380 | 4.580 | 4.338 | 4.338 | 1,796 | -0.03(-0.74%) |
Apr 06, 2022 | 4.278 | 4.457 | 4.200 | 4.370 | 6,794 | +0.07(+1.63%) |
Apr 05, 2022 | 4.350 | 4.350 | 4.210 | 4.300 | 5,749 | -0.07(-1.60%) |
Apr 04, 2022 | 4.200 | 4.420 | 4.200 | 4.370 | 16,793 | +0.21(+5.17%) |
Apr 01, 2022 | 4.190 | 4.230 | 4.050 | 4.155 | 8,896 | -0.08(-2.00%) |
Mar 31, 2022 | 4.385 | 4.451 | 4.103 | 4.240 | 58,732 | -0.18(-3.99%) |
Mar 30, 2022 | 4.500 | 4.500 | 4.240 | 4.416 | 2,145 | -0.02(-0.54%) |
Mar 29, 2022 | 4.550 | 4.690 | 4.430 | 4.440 | 7,384 | -0.06(-1.38%) |
Mar 28, 2022 | 4.500 | 4.760 | 4.500 | 4.502 | 23,967 | +0.00(+0.04%) |
Mar 25, 2022 | 4.640 | 4.800 | 4.500 | 4.500 | 11,853 | -0.12(-2.59%) |
Mar 24, 2022 | 4.610 | 4.680 | 4.585 | 4.620 | 6,083 | -0.04(-0.86%) |
Mar 23, 2022 | 4.599 | 4.680 | 4.510 | 4.660 | 4,313 | +0.07(+1.53%) |
Mar 22, 2022 | 4.500 | 4.680 | 4.270 | 4.590 | 30,152 | +0.18(+4.08%) |
Mar 21, 2022 | 4.390 | 4.500 | 4.184 | 4.410 | 24,855 | +0.10(+2.32%) |
Mar 18, 2022 | 4.315 | 4.375 | 4.297 | 4.310 | 7,320 | -0.01(-0.23%) |
Mar 17, 2022 | 4.265 | 4.440 | 4.265 | 4.320 | 12,301 | -0.03(-0.69%) |
Mar 16, 2022 | 4.305 | 4.490 | 4.305 | 4.350 | 7,556 | -0.03(-0.68%) |
Mar 15, 2022 | 4.460 | 4.500 | 4.380 | 4.380 | 2,019 | +0.07(+1.62%) |
Mar 14, 2022 | 4.350 | 4.460 | 4.242 | 4.310 | 6,431 | -0.04(-0.92%) |
Mar 11, 2022 | 4.250 | 4.600 | 4.250 | 4.350 | 27,272 | -0.08(-1.81%) |
Mar 10, 2022 | 4.250 | 4.486 | 4.182 | 4.430 | 79,354 | +0.14(+3.26%) |
Mar 09, 2022 | 4.300 | 4.410 | 4.200 | 4.290 | 10,450 | +0.11(+2.63%) |
Mar 08, 2022 | 4.250 | 4.340 | 4.120 | 4.180 | 8,284 | -0.07(-1.65%) |
Mar 07, 2022 | 4.270 | 4.375 | 4.250 | 4.250 | 14,779 | -0.16(-3.63%) |
Mar 04, 2022 | 4.708 | 4.708 | 4.280 | 4.410 | 24,329 | -0.28(-5.97%) |
Mar 03, 2022 | 4.860 | 4.860 | 4.510 | 4.690 | 15,759 | -0.18(-3.70%) |
Mar 02, 2022 | 4.600 | 4.870 | 4.390 | 4.870 | 3,858 | +0.35(+7.74%) |