Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.140 | 4.140 | 4.050 | 4.050 | 1,106 | -0.09(-2.17%) |
May 30, 2022 | 4.050 | 4.140 | 4.050 | 4.140 | 701 | +0.01(+0.24%) |
May 27, 2022 | 4.140 | 4.140 | 4.130 | 4.130 | 692 | +0.06(+1.47%) |
May 26, 2022 | 4.140 | 4.150 | 4.070 | 4.070 | 5,342 | -0.12(-2.86%) |
May 25, 2022 | 4.190 | 4.190 | 4.190 | 4.190 | 1,282 | +0.01(+0.24%) |
May 24, 2022 | 4.180 | 4.180 | 4.100 | 4.180 | 902 | +0.13(+3.21%) |
May 20, 2022 | 4.050 | 0 | -0.07(-1.70%) | |||
May 19, 2022 | 4.100 | 4.120 | 4.100 | 4.120 | 2,174 | -0.01(-0.24%) |
May 18, 2022 | 4.180 | 4.180 | 4.130 | 4.130 | 1,310 | -0.05(-1.20%) |
May 17, 2022 | 4.180 | 4.180 | 4.180 | 4.180 | 212 | +0.03(+0.72%) |
May 16, 2022 | 4.180 | 4.180 | 4.150 | 4.150 | 1,296 | +0.00(+0.00%) |
May 13, 2022 | 4.130 | 4.150 | 4.130 | 4.150 | 1,317 | +0.09(+2.22%) |
May 12, 2022 | 4.060 | 4.060 | 4.060 | 4.060 | 582 | -0.05(-1.22%) |
May 11, 2022 | 4.130 | 4.140 | 4.110 | 4.110 | 1,300 | -0.04(-0.96%) |
May 09, 2022 | 4.150 | 0 | -0.03(-0.72%) | |||
May 06, 2022 | 4.200 | 4.200 | 4.180 | 4.180 | 1,000 | -0.03(-0.71%) |
May 05, 2022 | 4.170 | 4.210 | 4.170 | 4.210 | 1,000 | +0.00(+0.00%) |
May 04, 2022 | 4.200 | 4.210 | 4.200 | 4.210 | 814 | +0.02(+0.48%) |
May 03, 2022 | 4.190 | 4.190 | 4.150 | 4.190 | 5,104 | +0.00(+0.00%) |
May 02, 2022 | 4.180 | 4.190 | 4.150 | 4.190 | 1,135 | +0.00(+0.00%) |
Apr 29, 2022 | 4.150 | 4.200 | 4.100 | 4.190 | 7,112 | +0.04(+0.96%) |
Apr 28, 2022 | 4.130 | 4.150 | 4.130 | 4.150 | 2,087 | +0.03(+0.73%) |
Apr 27, 2022 | 4.130 | 4.140 | 4.120 | 4.120 | 2,050 | +0.02(+0.49%) |
Apr 26, 2022 | 4.100 | 4.110 | 4.050 | 4.100 | 18,700 | -0.04(-0.97%) |
Apr 25, 2022 | 4.100 | 4.140 | 4.000 | 4.140 | 2,504 | +0.05(+1.22%) |
Apr 22, 2022 | 4.050 | 4.100 | 4.050 | 4.090 | 18,935 | +0.04(+0.99%) |
Apr 21, 2022 | 4.050 | 4.050 | 4.050 | 4.050 | 1,614 | +0.01(+0.25%) |
Apr 20, 2022 | 3.960 | 4.040 | 3.950 | 4.040 | 8,790 | +0.06(+1.51%) |
Apr 19, 2022 | 3.970 | 3.980 | 3.970 | 3.980 | 1,305 | +0.03(+0.76%) |
Apr 18, 2022 | 3.950 | 3.950 | 3.950 | 3.950 | 700 | +0.00(+0.00%) |
Apr 14, 2022 | 3.950 | 0 | -0.02(-0.50%) | |||
Apr 13, 2022 | 3.950 | 3.970 | 3.950 | 3.970 | 700 | -0.01(-0.25%) |
Apr 12, 2022 | 3.950 | 3.980 | 3.950 | 3.980 | 700 | +0.03(+0.76%) |
Apr 11, 2022 | 3.990 | 3.990 | 3.950 | 3.950 | 600 | +0.00(+0.00%) |
Apr 08, 2022 | 3.990 | 3.990 | 3.950 | 3.950 | 3,730 | +0.00(+0.00%) |
Apr 07, 2022 | 3.950 | 3.990 | 3.950 | 3.950 | 400 | +0.00(+0.00%) |
Apr 06, 2022 | 3.970 | 3.970 | 3.950 | 3.950 | 1,100 | +0.00(+0.00%) |
Apr 05, 2022 | 3.950 | 4.000 | 3.950 | 3.950 | 7,316 | +0.01(+0.25%) |
Apr 04, 2022 | 3.990 | 3.990 | 3.940 | 3.940 | 1,970 | -0.04(-1.01%) |
Apr 01, 2022 | 3.990 | 3.990 | 3.980 | 3.980 | 414 | +0.08(+2.05%) |
Mar 31, 2022 | 4.000 | 4.000 | 3.900 | 3.900 | 6,700 | -0.10(-2.50%) |
Mar 30, 2022 | 3.920 | 4.000 | 3.920 | 4.000 | 500 | +0.00(+0.00%) |
Mar 29, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 | +0.08(+2.04%) |
Mar 28, 2022 | 4.000 | 4.000 | 3.920 | 3.920 | 1,183 | -0.08(-2.00%) |
Mar 25, 2022 | 4.040 | 4.040 | 4.000 | 4.000 | 2,578 | +0.00(+0.00%) |
Mar 24, 2022 | 4.040 | 4.050 | 4.000 | 4.000 | 720 | +0.00(+0.00%) |
Mar 23, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 900 | -0.05(-1.23%) |
Mar 22, 2022 | 3.980 | 4.050 | 3.980 | 4.050 | 6,200 | +0.06(+1.50%) |
Mar 21, 2022 | 3.910 | 3.990 | 3.910 | 3.990 | 9,764 | +0.09(+2.31%) |
Mar 18, 2022 | 3.840 | 3.900 | 3.810 | 3.900 | 2,800 | -0.04(-1.02%) |
Mar 16, 2022 | 3.940 | 50 | +0.55(+16.22%) | |||
Mar 14, 2022 | 3.390 | 5 | -0.02(-0.59%) | |||
Mar 08, 2022 | 3.410 | 0 | -0.09(-2.57%) | |||
Mar 04, 2022 | 3.500 | 0 | +0.00(+0.00%) |