Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.900 | 3.970 | 3.850 | 3.930 | 902,275 | +0.02(+0.51%) |
May 27, 2022 | 3.940 | 3.990 | 3.890 | 3.910 | 725,359 | +0.04(+1.03%) |
May 26, 2022 | 3.760 | 3.910 | 3.760 | 3.870 | 986,630 | +0.14(+3.75%) |
May 25, 2022 | 3.590 | 3.755 | 3.580 | 3.730 | 753,131 | +0.11(+3.04%) |
May 24, 2022 | 3.780 | 3.780 | 3.540 | 3.620 | 882,590 | -0.20(-5.24%) |
May 23, 2022 | 3.820 | 3.865 | 3.740 | 3.820 | 745,535 | +0.01(+0.26%) |
May 20, 2022 | 3.960 | 3.965 | 3.710 | 3.810 | 1,073,921 | -0.09(-2.31%) |
May 19, 2022 | 3.900 | 4.000 | 3.885 | 3.900 | 1,111,190 | -0.04(-1.02%) |
May 18, 2022 | 3.960 | 4.065 | 3.900 | 3.940 | 1,295,431 | -0.11(-2.72%) |
May 17, 2022 | 3.980 | 4.080 | 3.940 | 4.050 | 1,098,777 | +0.09(+2.27%) |
May 16, 2022 | 3.950 | 4.055 | 3.935 | 3.960 | 1,520,574 | +0.01(+0.25%) |
May 13, 2022 | 3.830 | 4.050 | 3.827 | 3.950 | 1,817,644 | +0.18(+4.77%) |
May 12, 2022 | 3.730 | 3.840 | 3.665 | 3.770 | 2,497,185 | +0.02(+0.53%) |
May 11, 2022 | 3.760 | 3.890 | 3.720 | 3.750 | 1,526,554 | +0.04(+1.08%) |
May 10, 2022 | 3.860 | 3.910 | 3.640 | 3.710 | 1,857,710 | -0.08(-2.11%) |
May 09, 2022 | 3.750 | 3.885 | 3.732 | 3.790 | 1,276,006 | -0.04(-1.04%) |
May 06, 2022 | 4.020 | 4.070 | 3.810 | 3.830 | 1,316,053 | -0.23(-5.67%) |
May 05, 2022 | 3.980 | 4.180 | 3.910 | 4.060 | 1,407,744 | -0.14(-3.33%) |
May 04, 2022 | 4.090 | 4.240 | 4.000 | 4.200 | 1,120,637 | +0.13(+3.19%) |
May 03, 2022 | 4.050 | 4.130 | 3.965 | 4.070 | 1,201,035 | +0.01(+0.25%) |
May 02, 2022 | 4.000 | 4.080 | 3.940 | 4.060 | 1,541,402 | +0.05(+1.25%) |
Apr 29, 2022 | 4.140 | 4.170 | 4.010 | 4.010 | 837,889 | -0.15(-3.61%) |
Apr 28, 2022 | 4.050 | 4.195 | 3.995 | 4.160 | 756,339 | +0.13(+3.23%) |
Apr 27, 2022 | 4.010 | 4.050 | 3.910 | 4.030 | 1,675,532 | +0.02(+0.50%) |
Apr 26, 2022 | 4.050 | 4.110 | 4.000 | 4.010 | 1,212,238 | -0.12(-2.91%) |
Apr 25, 2022 | 4.040 | 4.140 | 4.010 | 4.130 | 1,749,063 | +0.03(+0.73%) |
Apr 22, 2022 | 4.190 | 4.210 | 4.090 | 4.100 | 664,337 | -0.12(-2.84%) |
Apr 21, 2022 | 4.350 | 4.410 | 4.181 | 4.220 | 630,359 | -0.08(-1.86%) |
Apr 20, 2022 | 4.350 | 4.350 | 4.220 | 4.300 | 917,332 | +0.00(+0.00%) |
Apr 19, 2022 | 4.270 | 4.405 | 4.245 | 4.300 | 953,076 | +0.05(+1.18%) |
Apr 18, 2022 | 4.200 | 4.270 | 4.130 | 4.250 | 715,028 | +0.00(+0.00%) |
Apr 14, 2022 | 4.300 | 4.355 | 4.215 | 4.250 | 551,312 | -0.05(-1.16%) |
Apr 13, 2022 | 4.220 | 4.360 | 4.220 | 4.300 | 957,273 | +0.07(+1.65%) |
Apr 12, 2022 | 4.250 | 4.400 | 4.200 | 4.230 | 1,003,781 | +0.07(+1.68%) |
Apr 11, 2022 | 4.140 | 4.230 | 4.090 | 4.160 | 1,237,397 | -0.01(-0.24%) |
Apr 08, 2022 | 4.180 | 4.220 | 4.125 | 4.170 | 665,396 | -0.05(-1.18%) |
Apr 07, 2022 | 4.200 | 4.280 | 4.095 | 4.220 | 1,186,605 | -0.04(-0.94%) |
Apr 06, 2022 | 4.300 | 4.340 | 4.180 | 4.260 | 1,445,246 | -0.11(-2.52%) |
Apr 05, 2022 | 4.560 | 4.580 | 4.335 | 4.370 | 1,706,837 | -0.20(-4.38%) |
Apr 04, 2022 | 4.540 | 4.610 | 4.510 | 4.570 | 1,550,060 | +0.01(+0.22%) |
Apr 01, 2022 | 4.540 | 4.560 | 4.460 | 4.560 | 1,884,763 | +0.05(+1.11%) |
Mar 31, 2022 | 4.650 | 4.700 | 4.510 | 4.510 | 1,045,052 | -0.19(-4.04%) |
Mar 30, 2022 | 4.760 | 4.800 | 4.670 | 4.700 | 815,857 | -0.08(-1.67%) |
Mar 29, 2022 | 4.640 | 4.865 | 4.640 | 4.780 | 1,010,086 | +0.23(+5.05%) |
Mar 28, 2022 | 4.580 | 4.690 | 4.480 | 4.550 | 1,613,289 | -0.06(-1.30%) |
Mar 25, 2022 | 4.600 | 4.670 | 4.575 | 4.610 | 742,429 | +0.01(+0.22%) |
Mar 24, 2022 | 4.640 | 4.640 | 4.505 | 4.600 | 1,135,089 | -0.03(-0.65%) |
Mar 23, 2022 | 4.650 | 4.725 | 4.610 | 4.630 | 1,391,594 | -0.03(-0.64%) |
Mar 22, 2022 | 4.550 | 4.740 | 4.550 | 4.660 | 1,405,883 | +0.14(+3.10%) |
Mar 21, 2022 | 4.680 | 4.730 | 4.500 | 4.520 | 1,506,996 | -0.17(-3.62%) |
Mar 18, 2022 | 4.660 | 4.730 | 4.625 | 4.690 | 2,549,701 | +0.00(+0.00%) |
Mar 17, 2022 | 4.670 | 4.720 | 4.600 | 4.690 | 1,072,388 | +0.01(+0.21%) |
Mar 16, 2022 | 4.550 | 4.740 | 4.500 | 4.680 | 2,720,182 | +0.31(+7.09%) |
Mar 15, 2022 | 4.280 | 4.370 | 4.265 | 4.370 | 1,270,400 | +0.11(+2.58%) |
Mar 14, 2022 | 4.280 | 4.330 | 4.185 | 4.260 | 1,368,377 | -0.01(-0.23%) |
Mar 11, 2022 | 4.520 | 4.555 | 4.260 | 4.270 | 1,549,449 | -0.22(-4.90%) |
Mar 10, 2022 | 4.520 | 4.400 | 4.490 | 1,820,466 | -0.11(-2.39%) | |
Mar 09, 2022 | 4.610 | 4.740 | 4.570 | 4.600 | 1,620,008 | +0.11(+2.45%) |
Mar 08, 2022 | 4.450 | 4.690 | 4.360 | 4.490 | 1,807,512 | -0.03(-0.66%) |
Mar 07, 2022 | 4.670 | 4.670 | 4.490 | 4.520 | 1,994,366 | -0.15(-3.21%) |
Mar 04, 2022 | 4.760 | 4.800 | 4.595 | 4.670 | 1,694,147 | -0.19(-3.91%) |
Mar 03, 2022 | 4.880 | 4.900 | 4.735 | 4.860 | 1,444,667 | +0.00(+0.00%) |
Mar 02, 2022 | 4.680 | 4.905 | 4.680 | 4.860 | 1,386,977 | +0.21(+4.52%) |