Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.820 | 3.820 | 3.810 | 3.820 | 216,847 | +0.00(+0.00%) |
May 27, 2022 | 3.800 | 3.820 | 3.800 | 3.820 | 635,973 | +0.00(+0.00%) |
May 26, 2022 | 3.810 | 3.820 | 3.805 | 3.820 | 880,791 | +0.00(+0.00%) |
May 25, 2022 | 3.820 | 3.820 | 3.800 | 3.820 | 936,627 | +0.00(+0.00%) |
May 24, 2022 | 3.810 | 3.820 | 3.810 | 3.820 | 508,270 | +0.01(+0.26%) |
May 23, 2022 | 3.810 | 3.830 | 3.800 | 3.810 | 1,210,577 | +0.02(+0.53%) |
May 20, 2022 | 3.810 | 3.815 | 3.790 | 3.790 | 470,216 | -0.02(-0.52%) |
May 19, 2022 | 3.830 | 3.840 | 3.805 | 3.810 | 602,011 | -0.01(-0.26%) |
May 18, 2022 | 3.800 | 3.820 | 3.770 | 3.820 | 1,701,166 | +0.01(+0.26%) |
May 17, 2022 | 3.780 | 3.820 | 3.760 | 3.810 | 1,467,734 | +0.04(+1.06%) |
May 16, 2022 | 3.740 | 3.770 | 3.740 | 3.770 | 957,574 | +0.04(+1.07%) |
May 13, 2022 | 3.730 | 3.740 | 3.720 | 3.730 | 681,034 | +0.00(+0.00%) |
May 12, 2022 | 3.710 | 3.730 | 3.710 | 3.730 | 593,017 | +0.01(+0.27%) |
May 11, 2022 | 3.740 | 3.740 | 3.720 | 3.720 | 722,726 | -0.02(-0.53%) |
May 10, 2022 | 3.690 | 3.750 | 3.690 | 3.740 | 1,418,414 | +0.01(+0.27%) |
May 09, 2022 | 3.720 | 3.750 | 3.711 | 3.730 | 953,168 | -0.02(-0.53%) |
May 06, 2022 | 3.740 | 3.755 | 3.740 | 3.750 | 454,232 | +0.01(+0.27%) |
May 05, 2022 | 3.730 | 3.750 | 3.720 | 3.740 | 913,074 | +0.01(+0.27%) |
May 04, 2022 | 3.730 | 3.750 | 3.700 | 3.730 | 1,701,274 | +0.02(+0.54%) |
May 03, 2022 | 3.720 | 3.725 | 3.670 | 3.710 | 1,625,689 | +0.05(+1.37%) |
May 02, 2022 | 3.710 | 3.750 | 3.660 | 3.660 | 1,485,215 | -0.09(-2.40%) |
Apr 29, 2022 | 3.690 | 3.760 | 3.650 | 3.750 | 2,004,702 | +0.05(+1.35%) |
Apr 28, 2022 | 3.700 | 3.720 | 3.683 | 3.700 | 1,468,702 | +0.00(+0.00%) |
Apr 27, 2022 | 3.710 | 3.710 | 3.665 | 3.700 | 2,373,671 | -0.02(-0.54%) |
Apr 26, 2022 | 3.740 | 3.740 | 3.680 | 3.720 | 2,393,182 | -0.02(-0.53%) |
Apr 25, 2022 | 3.690 | 3.750 | 3.690 | 3.740 | 2,753,460 | +0.01(+0.27%) |
Apr 22, 2022 | 3.730 | 3.735 | 3.650 | 3.730 | 2,223,888 | -0.01(-0.27%) |
Apr 21, 2022 | 3.760 | 3.760 | 3.730 | 3.740 | 1,649,113 | -0.01(-0.27%) |
Apr 20, 2022 | 3.770 | 3.770 | 3.740 | 3.750 | 859,707 | +0.00(+0.00%) |
Apr 19, 2022 | 3.760 | 3.760 | 3.750 | 3.750 | 579,136 | -0.01(-0.27%) |
Apr 18, 2022 | 3.750 | 3.765 | 3.730 | 3.760 | 641,953 | +0.01(+0.27%) |
Apr 14, 2022 | 3.730 | 3.760 | 3.730 | 3.750 | 746,885 | +0.01(+0.27%) |
Apr 13, 2022 | 3.750 | 3.760 | 3.730 | 3.740 | 1,877,881 | -0.01(-0.27%) |
Apr 12, 2022 | 3.750 | 3.760 | 3.720 | 3.750 | 730,691 | -0.01(-0.27%) |
Apr 11, 2022 | 3.750 | 3.760 | 3.730 | 3.760 | 2,079,769 | +0.01(+0.27%) |
Apr 08, 2022 | 3.740 | 3.760 | 3.740 | 3.750 | 2,000,244 | +0.00(+0.00%) |
Apr 07, 2022 | 3.730 | 3.770 | 3.730 | 3.750 | 1,798,215 | +0.01(+0.27%) |
Apr 06, 2022 | 3.730 | 3.755 | 3.730 | 3.740 | 2,629,937 | -0.01(-0.27%) |
Apr 05, 2022 | 3.740 | 3.770 | 3.730 | 3.750 | 2,335,094 | +0.01(+0.27%) |
Apr 04, 2022 | 3.770 | 3.770 | 3.740 | 3.740 | 919,492 | -0.02(-0.53%) |
Apr 01, 2022 | 3.750 | 3.760 | 3.730 | 3.760 | 924,255 | +0.03(+0.80%) |
Mar 31, 2022 | 3.730 | 3.760 | 3.730 | 3.730 | 667,184 | -0.02(-0.53%) |
Mar 30, 2022 | 3.750 | 3.770 | 3.730 | 3.750 | 454,279 | -0.01(-0.27%) |
Mar 29, 2022 | 3.740 | 3.770 | 3.735 | 3.760 | 1,130,787 | +0.01(+0.27%) |
Mar 28, 2022 | 3.760 | 3.760 | 3.730 | 3.750 | 947,942 | +0.01(+0.27%) |
Mar 25, 2022 | 3.720 | 3.760 | 3.720 | 3.740 | 855,518 | +0.02(+0.54%) |
Mar 24, 2022 | 3.730 | 3.750 | 3.720 | 3.720 | 414,190 | -0.01(-0.27%) |
Mar 23, 2022 | 3.710 | 3.730 | 3.690 | 3.730 | 960,629 | +0.03(+0.81%) |
Mar 22, 2022 | 3.700 | 3.710 | 3.680 | 3.700 | 1,527,167 | +0.02(+0.54%) |
Mar 21, 2022 | 3.680 | 3.690 | 3.680 | 3.680 | 684,451 | +0.01(+0.27%) |
Mar 18, 2022 | 3.680 | 3.690 | 3.670 | 3.670 | 391,580 | -0.01(-0.27%) |
Mar 17, 2022 | 3.680 | 3.694 | 3.670 | 3.680 | 600,513 | +0.00(+0.00%) |
Mar 16, 2022 | 3.700 | 3.720 | 3.680 | 3.680 | 1,345,749 | -0.02(-0.54%) |
Mar 15, 2022 | 3.710 | 3.730 | 3.700 | 3.700 | 357,471 | -0.01(-0.27%) |
Mar 14, 2022 | 3.730 | 3.730 | 3.680 | 3.710 | 1,715,412 | -0.01(-0.27%) |
Mar 11, 2022 | 3.730 | 3.740 | 3.710 | 3.720 | 290,385 | +0.01(+0.27%) |
Mar 10, 2022 | 3.700 | 3.730 | 3.700 | 3.710 | 673,752 | +0.00(+0.00%) |
Mar 09, 2022 | 3.730 | 3.730 | 3.690 | 3.710 | 376,427 | +0.00(+0.00%) |
Mar 08, 2022 | 3.730 | 3.740 | 3.700 | 3.710 | 829,874 | -0.01(-0.27%) |
Mar 07, 2022 | 3.730 | 3.730 | 3.700 | 3.720 | 1,194,985 | -0.02(-0.53%) |
Mar 04, 2022 | 3.700 | 3.760 | 3.700 | 3.740 | 1,034,696 | -0.01(-0.27%) |
Mar 03, 2022 | 3.710 | 3.775 | 3.710 | 3.750 | 1,483,438 | +0.05(+1.35%) |
Mar 02, 2022 | 3.690 | 3.740 | 3.670 | 3.700 | 1,520,479 | +0.03(+0.82%) |