Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.243 | 4.298 | 4.187 | 4.211 | 218,021 | -0.09(-2.03%) |
May 27, 2022 | 4.298 | 4.338 | 4.211 | 4.298 | 158,062 | +0.04(+0.93%) |
May 26, 2022 | 4.243 | 4.290 | 4.179 | 4.258 | 111,355 | +0.02(+0.56%) |
May 25, 2022 | 4.139 | 4.235 | 4.139 | 4.235 | 76,222 | +0.10(+2.30%) |
May 24, 2022 | 4.131 | 4.179 | 4.116 | 4.139 | 116,027 | +0.04(+0.97%) |
May 23, 2022 | 4.124 | 4.163 | 4.084 | 4.100 | 162,964 | -0.02(-0.39%) |
May 20, 2022 | 4.155 | 4.187 | 4.108 | 4.116 | 119,585 | -0.04(-0.95%) |
May 19, 2022 | 4.155 | 4.187 | 4.139 | 4.155 | 65,246 | +0.02(+0.38%) |
May 18, 2022 | 4.235 | 4.235 | 4.131 | 4.139 | 96,926 | -0.12(-2.79%) |
May 17, 2022 | 4.219 | 4.282 | 4.139 | 4.258 | 238,408 | +0.06(+1.51%) |
May 16, 2022 | 4.108 | 4.195 | 4.108 | 4.195 | 53,647 | +0.09(+2.12%) |
May 13, 2022 | 4.084 | 4.163 | 4.068 | 4.108 | 124,232 | +0.03(+0.78%) |
May 12, 2022 | 4.124 | 4.163 | 4.013 | 4.076 | 183,379 | -0.05(-1.15%) |
May 11, 2022 | 4.163 | 4.227 | 4.108 | 4.124 | 152,634 | -0.02(-0.55%) |
May 10, 2022 | 4.162 | 4.233 | 4.125 | 4.147 | 140,966 | +0.02(+0.38%) |
May 09, 2022 | 4.170 | 4.241 | 4.092 | 4.131 | 356,188 | -0.09(-2.05%) |
May 06, 2022 | 4.233 | 4.324 | 4.170 | 4.217 | 272,817 | -0.09(-2.01%) |
May 05, 2022 | 4.311 | 4.366 | 4.272 | 4.304 | 98,910 | -0.03(-0.72%) |
May 04, 2022 | 4.296 | 4.382 | 4.296 | 4.335 | 115,703 | +0.02(+0.36%) |
May 03, 2022 | 4.202 | 4.389 | 4.202 | 4.319 | 217,300 | +0.11(+2.61%) |
May 02, 2022 | 4.280 | 4.311 | 4.174 | 4.209 | 247,223 | -0.01(-0.19%) |
Apr 29, 2022 | 4.241 | 4.303 | 4.209 | 4.217 | 316,010 | -0.07(-1.65%) |
Apr 28, 2022 | 4.311 | 4.359 | 4.272 | 4.288 | 145,695 | -0.03(-0.73%) |
Apr 27, 2022 | 4.288 | 4.366 | 4.257 | 4.319 | 100,026 | +0.02(+0.36%) |
Apr 26, 2022 | 4.327 | 4.416 | 4.296 | 4.304 | 135,632 | -0.09(-1.97%) |
Apr 25, 2022 | 4.453 | 4.453 | 4.319 | 4.390 | 240,932 | +0.00(+0.00%) |
Apr 22, 2022 | 4.516 | 4.516 | 4.359 | 4.390 | 171,054 | -0.08(-1.76%) |
Apr 21, 2022 | 4.579 | 4.607 | 4.351 | 4.469 | 283,920 | -0.12(-2.57%) |
Apr 20, 2022 | 4.618 | 4.633 | 4.539 | 4.586 | 110,810 | +0.02(+0.52%) |
Apr 19, 2022 | 4.594 | 4.665 | 4.555 | 4.563 | 225,925 | -0.03(-0.68%) |
Apr 18, 2022 | 4.626 | 4.633 | 4.555 | 4.594 | 147,174 | +0.02(+0.52%) |
Apr 14, 2022 | 4.696 | 4.696 | 4.563 | 4.571 | 158,616 | -0.11(-2.35%) |
Apr 13, 2022 | 4.688 | 4.704 | 4.641 | 4.681 | 105,403 | +0.02(+0.34%) |
Apr 12, 2022 | 4.665 | 4.775 | 4.610 | 4.665 | 208,731 | +0.06(+1.37%) |
Apr 11, 2022 | 4.602 | 4.626 | 4.539 | 4.602 | 198,422 | -0.02(-0.34%) |
Apr 08, 2022 | 4.681 | 4.728 | 4.610 | 4.618 | 225,949 | -0.07(-1.49%) |
Apr 07, 2022 | 4.750 | 4.770 | 4.649 | 4.688 | 231,575 | -0.05(-1.15%) |
Apr 06, 2022 | 4.758 | 4.758 | 4.688 | 4.742 | 222,036 | -0.01(-0.16%) |
Apr 05, 2022 | 4.758 | 4.781 | 4.719 | 4.750 | 312,605 | +0.01(+0.16%) |
Apr 04, 2022 | 4.641 | 4.742 | 4.633 | 4.742 | 838,564 | +0.13(+2.87%) |
Apr 01, 2022 | 4.649 | 4.649 | 4.555 | 4.610 | 144,013 | +0.03(+0.68%) |
Mar 31, 2022 | 4.618 | 4.672 | 4.548 | 4.579 | 258,380 | -0.02(-0.34%) |
Mar 30, 2022 | 4.548 | 4.633 | 4.415 | 4.594 | 391,145 | +0.10(+2.25%) |
Mar 29, 2022 | 4.454 | 4.524 | 4.329 | 4.493 | 419,641 | +0.04(+0.87%) |
Mar 28, 2022 | 4.470 | 4.563 | 4.353 | 4.454 | 216,696 | -0.03(-0.69%) |
Mar 25, 2022 | 4.516 | 4.532 | 4.485 | 4.485 | 140,683 | -0.02(-0.52%) |
Mar 24, 2022 | 4.462 | 4.555 | 4.400 | 4.509 | 246,533 | +0.05(+1.05%) |
Mar 23, 2022 | 4.579 | 4.649 | 4.431 | 4.462 | 227,087 | -0.12(-2.55%) |
Mar 22, 2022 | 4.532 | 4.649 | 4.516 | 4.579 | 218,867 | +0.03(+0.68%) |
Mar 21, 2022 | 4.462 | 4.664 | 4.438 | 4.548 | 292,608 | +0.09(+1.92%) |
Mar 18, 2022 | 4.470 | 4.555 | 4.368 | 4.462 | 125,695 | +0.00(+0.00%) |
Mar 17, 2022 | 4.493 | 4.532 | 4.400 | 4.462 | 231,599 | -0.01(-0.17%) |
Mar 16, 2022 | 4.329 | 4.470 | 4.324 | 4.470 | 146,362 | +0.20(+4.74%) |
Mar 15, 2022 | 4.220 | 4.298 | 4.182 | 4.267 | 262,428 | -0.02(-0.54%) |
Mar 14, 2022 | 4.438 | 4.594 | 4.244 | 4.291 | 328,544 | -0.10(-2.30%) |
Mar 11, 2022 | 4.345 | 4.392 | 4.318 | 4.392 | 212,771 | +0.08(+1.81%) |
Mar 10, 2022 | 4.314 | 4.353 | 4.291 | 4.314 | 159,983 | +0.02(+0.38%) |
Mar 09, 2022 | 4.328 | 4.352 | 4.282 | 4.298 | 189,291 | +0.02(+0.36%) |
Mar 08, 2022 | 4.328 | 4.344 | 4.244 | 4.282 | 219,617 | -0.05(-1.25%) |
Mar 07, 2022 | 4.406 | 4.421 | 4.305 | 4.336 | 380,816 | -0.08(-1.92%) |
Mar 04, 2022 | 4.514 | 4.568 | 4.244 | 4.421 | 607,339 | -0.15(-3.37%) |
Mar 03, 2022 | 4.622 | 4.629 | 4.529 | 4.575 | 185,684 | -0.05(-1.00%) |
Mar 02, 2022 | 4.544 | 4.629 | 4.544 | 4.622 | 243,392 | +0.09(+2.04%) |