Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.860 | 4.910 | 4.700 | 4.790 | 29,772 | +0.02(+0.42%) |
May 27, 2022 | 4.670 | 4.790 | 4.636 | 4.770 | 85,364 | +0.04(+0.85%) |
May 26, 2022 | 4.659 | 4.795 | 4.659 | 4.730 | 98,017 | +0.10(+2.16%) |
May 25, 2022 | 4.630 | 4.651 | 4.580 | 4.630 | 27,148 | +0.08(+1.76%) |
May 24, 2022 | 4.590 | 4.590 | 4.530 | 4.550 | 32,026 | -0.05(-1.09%) |
May 23, 2022 | 4.510 | 4.600 | 4.470 | 4.600 | 36,231 | +0.11(+2.45%) |
May 20, 2022 | 4.460 | 4.530 | 4.450 | 4.490 | 21,653 | +0.01(+0.22%) |
May 19, 2022 | 4.370 | 4.520 | 4.370 | 4.480 | 17,459 | +0.09(+2.05%) |
May 18, 2022 | 4.530 | 4.539 | 4.380 | 4.390 | 42,339 | -0.11(-2.44%) |
May 17, 2022 | 4.610 | 4.630 | 4.500 | 4.500 | 38,303 | -0.09(-1.96%) |
May 16, 2022 | 4.490 | 4.590 | 4.470 | 4.590 | 46,253 | +0.13(+2.91%) |
May 13, 2022 | 4.400 | 4.460 | 4.390 | 4.460 | 29,017 | +0.11(+2.53%) |
May 12, 2022 | 4.310 | 4.350 | 4.220 | 4.350 | 31,763 | +0.05(+1.16%) |
May 11, 2022 | 4.250 | 4.330 | 4.250 | 4.300 | 54,716 | +0.22(+5.39%) |
May 10, 2022 | 4.110 | 4.180 | 4.070 | 4.080 | 75,498 | -0.07(-1.69%) |
May 09, 2022 | 4.340 | 4.370 | 4.140 | 4.150 | 315,686 | -0.37(-8.19%) |
May 06, 2022 | 4.550 | 4.559 | 4.460 | 4.520 | 42,361 | +0.05(+1.12%) |
May 05, 2022 | 4.560 | 4.560 | 4.410 | 4.470 | 46,960 | +0.02(+0.45%) |
May 04, 2022 | 4.390 | 4.480 | 4.370 | 4.450 | 284,690 | +0.22(+5.20%) |
May 03, 2022 | 4.210 | 4.320 | 4.210 | 4.230 | 34,590 | -0.06(-1.40%) |
May 02, 2022 | 4.120 | 4.300 | 4.120 | 4.290 | 85,857 | -0.01(-0.23%) |
Apr 29, 2022 | 4.209 | 4.310 | 4.209 | 4.300 | 20,493 | +0.10(+2.38%) |
Apr 28, 2022 | 4.130 | 4.210 | 4.130 | 4.200 | 27,551 | -0.01(-0.24%) |
Apr 27, 2022 | 4.062 | 4.210 | 4.062 | 4.210 | 23,515 | +0.12(+2.93%) |
Apr 26, 2022 | 4.090 | 4.160 | 4.016 | 4.090 | 122,974 | +0.04(+0.99%) |
Apr 25, 2022 | 3.910 | 4.050 | 3.870 | 4.050 | 48,967 | +0.01(+0.25%) |
Apr 22, 2022 | 4.060 | 4.129 | 4.040 | 4.040 | 16,596 | -0.11(-2.65%) |
Apr 21, 2022 | 4.160 | 4.200 | 4.110 | 4.150 | 18,701 | +0.03(+0.73%) |
Apr 20, 2022 | 4.180 | 4.180 | 4.100 | 4.120 | 14,880 | +0.00(+0.00%) |
Apr 19, 2022 | 4.210 | 4.210 | 4.110 | 4.120 | 46,227 | -0.25(-5.72%) |
Apr 18, 2022 | 4.360 | 4.470 | 4.330 | 4.370 | 39,438 | +0.12(+2.82%) |
Apr 14, 2022 | 4.150 | 4.290 | 4.120 | 4.250 | 21,918 | +0.10(+2.41%) |
Apr 13, 2022 | 4.060 | 4.190 | 4.040 | 4.150 | 97,608 | +0.12(+2.98%) |
Apr 12, 2022 | 3.940 | 4.035 | 3.900 | 4.030 | 50,475 | +0.23(+6.05%) |
Apr 11, 2022 | 3.880 | 3.880 | 3.760 | 3.800 | 23,858 | -0.08(-2.06%) |
Apr 08, 2022 | 3.850 | 3.880 | 3.800 | 3.880 | 26,011 | +0.02(+0.52%) |
Apr 07, 2022 | 3.850 | 3.860 | 3.740 | 3.860 | 20,001 | +0.06(+1.58%) |
Apr 06, 2022 | 3.989 | 3.989 | 3.780 | 3.800 | 24,040 | -0.02(-0.52%) |
Apr 05, 2022 | 4.010 | 4.010 | 3.700 | 3.820 | 1,619,925 | -0.11(-2.80%) |
Apr 04, 2022 | 3.850 | 3.970 | 3.800 | 3.930 | 127,552 | +0.10(+2.48%) |
Apr 01, 2022 | 3.800 | 3.873 | 3.790 | 3.835 | 45,445 | +0.00(+0.13%) |
Mar 31, 2022 | 3.950 | 3.960 | 3.810 | 3.830 | 50,205 | -0.18(-4.53%) |
Mar 30, 2022 | 3.990 | 4.050 | 3.970 | 4.012 | 22,782 | +0.12(+3.13%) |
Mar 29, 2022 | 3.740 | 3.905 | 3.740 | 3.890 | 86,272 | -0.09(-2.26%) |
Mar 28, 2022 | 4.050 | 4.218 | 3.860 | 3.980 | 282,808 | -0.25(-5.91%) |
Mar 25, 2022 | 4.190 | 4.240 | 4.100 | 4.230 | 44,417 | +0.04(+0.95%) |
Mar 24, 2022 | 4.280 | 4.280 | 4.110 | 4.190 | 45,534 | -0.01(-0.24%) |
Mar 23, 2022 | 4.140 | 4.250 | 4.140 | 4.200 | 117,231 | +0.17(+4.22%) |
Mar 22, 2022 | 4.240 | 4.240 | 3.960 | 4.030 | 22,909 | +0.01(+0.25%) |
Mar 21, 2022 | 3.950 | 4.060 | 3.930 | 4.020 | 363,488 | +0.21(+5.51%) |
Mar 18, 2022 | 3.850 | 3.850 | 3.766 | 3.810 | 17,175 | +0.01(+0.26%) |
Mar 17, 2022 | 4.080 | 4.080 | 3.710 | 3.800 | 70,502 | +0.31(+8.88%) |
Mar 16, 2022 | 3.570 | 3.599 | 3.460 | 3.490 | 25,930 | +0.05(+1.31%) |
Mar 15, 2022 | 3.470 | 3.550 | 3.300 | 3.445 | 109,110 | -0.21(-5.62%) |
Mar 14, 2022 | 4.000 | 4.000 | 3.610 | 3.650 | 33,233 | -0.25(-6.41%) |
Mar 11, 2022 | 3.750 | 3.960 | 3.750 | 3.900 | 1,212,178 | +0.15(+4.00%) |
Mar 10, 2022 | 3.930 | 3.950 | 3.700 | 3.750 | 48,473 | -0.15(-3.85%) |
Mar 09, 2022 | 4.190 | 4.190 | 3.800 | 3.900 | 94,422 | -0.52(-11.76%) |
Mar 08, 2022 | 4.750 | 4.750 | 4.250 | 4.420 | 84,393 | +0.27(+6.51%) |
Mar 07, 2022 | 4.200 | 4.300 | 4.120 | 4.150 | 216,247 | +0.04(+0.97%) |
Mar 04, 2022 | 3.950 | 4.110 | 3.930 | 4.110 | 64,943 | +0.30(+7.87%) |
Mar 03, 2022 | 3.910 | 3.925 | 3.790 | 3.810 | 64,572 | -0.13(-3.42%) |
Mar 02, 2022 | 3.820 | 3.970 | 3.735 | 3.945 | 136,267 | +0.19(+4.92%) |