Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.480 | 3.670 | 3.250 | 3.380 | 320,967 | -0.02(-0.59%) |
May 27, 2022 | 3.360 | 3.510 | 3.310 | 3.400 | 229,575 | +0.09(+2.72%) |
May 26, 2022 | 3.300 | 3.370 | 3.230 | 3.310 | 421,515 | +0.04(+1.38%) |
May 25, 2022 | 3.230 | 3.340 | 3.229 | 3.265 | 107,122 | -0.00(-0.15%) |
May 24, 2022 | 3.340 | 3.392 | 3.220 | 3.270 | 130,269 | -0.13(-3.82%) |
May 23, 2022 | 3.260 | 3.425 | 3.220 | 3.400 | 204,669 | +0.17(+5.26%) |
May 20, 2022 | 3.360 | 3.375 | 3.170 | 3.230 | 461,008 | -0.08(-2.56%) |
May 19, 2022 | 3.250 | 3.400 | 3.240 | 3.315 | 192,615 | -0.00(-0.15%) |
May 18, 2022 | 3.560 | 3.657 | 3.250 | 3.320 | 210,935 | -0.22(-6.21%) |
May 17, 2022 | 3.740 | 3.740 | 3.510 | 3.540 | 177,445 | -0.05(-1.39%) |
May 16, 2022 | 3.420 | 3.727 | 3.361 | 3.590 | 195,290 | +0.12(+3.46%) |
May 13, 2022 | 3.290 | 3.540 | 3.240 | 3.470 | 298,734 | +0.31(+9.81%) |
May 12, 2022 | 3.560 | 3.560 | 3.125 | 3.160 | 320,932 | -0.34(-9.71%) |
May 11, 2022 | 3.450 | 3.680 | 3.400 | 3.500 | 148,140 | +0.07(+2.04%) |
May 10, 2022 | 3.460 | 3.620 | 3.380 | 3.430 | 174,568 | +0.00(+0.00%) |
May 09, 2022 | 3.930 | 3.930 | 3.400 | 3.430 | 238,891 | -0.65(-15.93%) |
May 06, 2022 | 4.120 | 4.200 | 3.960 | 4.080 | 144,520 | -0.02(-0.49%) |
May 05, 2022 | 4.300 | 4.300 | 3.870 | 4.100 | 151,443 | -0.13(-3.07%) |
May 04, 2022 | 4.240 | 4.260 | 3.900 | 4.230 | 249,346 | +0.06(+1.44%) |
May 03, 2022 | 3.950 | 4.230 | 3.940 | 4.170 | 170,622 | +0.14(+3.47%) |
May 02, 2022 | 4.360 | 4.375 | 3.853 | 4.030 | 251,644 | -0.32(-7.36%) |
Apr 29, 2022 | 3.990 | 4.470 | 3.850 | 4.350 | 621,307 | +0.36(+9.02%) |
Apr 28, 2022 | 3.870 | 3.990 | 3.620 | 3.990 | 236,054 | +0.22(+5.84%) |
Apr 27, 2022 | 3.750 | 3.871 | 3.690 | 3.770 | 126,016 | -0.03(-0.79%) |
Apr 26, 2022 | 3.860 | 4.030 | 3.760 | 3.800 | 130,473 | -0.02(-0.52%) |
Apr 25, 2022 | 3.810 | 3.900 | 3.600 | 3.820 | 220,885 | -0.14(-3.54%) |
Apr 22, 2022 | 4.110 | 4.315 | 3.950 | 3.960 | 277,947 | -0.23(-5.49%) |
Apr 21, 2022 | 4.660 | 4.730 | 4.110 | 4.190 | 320,550 | -0.46(-9.89%) |
Apr 20, 2022 | 4.500 | 4.780 | 4.300 | 4.650 | 267,515 | +0.19(+4.26%) |
Apr 19, 2022 | 4.660 | 4.801 | 4.260 | 4.460 | 462,763 | -0.18(-3.88%) |
Apr 18, 2022 | 4.610 | 4.950 | 4.479 | 4.640 | 751,931 | +0.05(+1.09%) |
Apr 14, 2022 | 4.540 | 4.740 | 4.360 | 4.590 | 356,122 | -0.01(-0.22%) |
Apr 13, 2022 | 4.650 | 4.777 | 4.450 | 4.600 | 435,517 | -0.01(-0.22%) |
Apr 12, 2022 | 4.350 | 4.650 | 4.305 | 4.610 | 574,788 | +0.24(+5.49%) |
Apr 11, 2022 | 4.480 | 4.500 | 4.170 | 4.370 | 639,478 | -0.12(-2.67%) |
Apr 08, 2022 | 4.100 | 4.490 | 3.950 | 4.490 | 701,978 | +0.47(+11.69%) |
Apr 07, 2022 | 4.260 | 4.270 | 3.660 | 4.020 | 761,628 | -0.01(-0.25%) |
Apr 06, 2022 | 3.720 | 4.350 | 3.650 | 4.030 | 1,850,065 | +0.37(+10.11%) |
Apr 05, 2022 | 3.580 | 3.980 | 3.530 | 3.660 | 1,049,603 | +0.08(+2.23%) |
Apr 04, 2022 | 3.610 | 3.840 | 3.510 | 3.580 | 240,211 | +0.03(+0.85%) |
Apr 01, 2022 | 3.420 | 3.640 | 3.396 | 3.550 | 278,375 | +0.10(+2.90%) |
Mar 31, 2022 | 3.350 | 3.540 | 3.340 | 3.450 | 193,420 | +0.07(+2.07%) |
Mar 30, 2022 | 3.430 | 3.540 | 3.330 | 3.380 | 154,296 | +0.02(+0.60%) |
Mar 29, 2022 | 3.350 | 3.400 | 3.073 | 3.360 | 164,491 | -0.07(-2.04%) |
Mar 28, 2022 | 3.420 | 3.510 | 3.320 | 3.430 | 218,093 | -0.09(-2.56%) |
Mar 25, 2022 | 3.390 | 3.630 | 3.390 | 3.520 | 587,176 | +0.06(+1.73%) |
Mar 24, 2022 | 3.430 | 3.490 | 3.350 | 3.460 | 641,966 | +0.04(+1.17%) |
Mar 23, 2022 | 3.520 | 3.520 | 3.320 | 3.420 | 337,797 | +0.00(+0.00%) |
Mar 22, 2022 | 3.640 | 3.648 | 3.360 | 3.420 | 271,104 | -0.11(-3.12%) |
Mar 21, 2022 | 3.400 | 3.640 | 3.400 | 3.530 | 421,897 | +0.17(+5.06%) |
Mar 18, 2022 | 3.300 | 3.380 | 3.160 | 3.360 | 204,215 | +0.05(+1.51%) |
Mar 17, 2022 | 2.940 | 3.350 | 2.940 | 3.310 | 311,984 | +0.38(+12.97%) |
Mar 16, 2022 | 2.870 | 2.989 | 2.850 | 2.930 | 241,153 | +0.05(+1.74%) |
Mar 15, 2022 | 2.800 | 2.950 | 2.580 | 2.880 | 548,627 | +0.00(+0.00%) |
Mar 14, 2022 | 3.020 | 3.130 | 2.850 | 2.880 | 426,229 | -0.24(-7.69%) |
Mar 11, 2022 | 3.240 | 3.440 | 3.080 | 3.120 | 514,011 | -0.16(-4.88%) |
Mar 10, 2022 | 3.580 | 3.756 | 3.220 | 3.280 | 742,808 | -0.25(-7.08%) |
Mar 09, 2022 | 3.560 | 3.850 | 3.120 | 3.530 | 1,265,029 | -0.87(-19.77%) |
Mar 08, 2022 | 4.450 | 4.820 | 3.980 | 4.400 | 1,651,075 | +0.14(+3.29%) |
Mar 07, 2022 | 4.000 | 4.450 | 3.837 | 4.260 | 1,451,376 | +0.32(+8.12%) |
Mar 04, 2022 | 3.280 | 3.960 | 3.250 | 3.940 | 846,091 | +0.65(+19.76%) |
Mar 03, 2022 | 3.240 | 3.380 | 3.120 | 3.290 | 371,863 | +0.01(+0.30%) |
Mar 02, 2022 | 3.260 | 3.340 | 3.130 | 3.280 | 250,788 | +0.05(+1.55%) |