Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.682 | 4.737 | 4.548 | 4.650 | 123,601 | -0.02(-0.51%) |
May 27, 2022 | 4.666 | 4.737 | 4.627 | 4.674 | 205,275 | +0.06(+1.37%) |
May 26, 2022 | 4.587 | 4.658 | 4.532 | 4.611 | 141,485 | +0.05(+1.04%) |
May 25, 2022 | 4.595 | 4.603 | 4.540 | 4.563 | 106,003 | +0.02(+0.35%) |
May 24, 2022 | 4.532 | 4.619 | 4.490 | 4.548 | 88,975 | -0.02(-0.52%) |
May 23, 2022 | 4.516 | 4.627 | 4.440 | 4.571 | 131,142 | +0.09(+1.94%) |
May 20, 2022 | 4.516 | 4.532 | 4.424 | 4.484 | 124,568 | +0.05(+1.07%) |
May 19, 2022 | 4.437 | 4.611 | 4.413 | 4.437 | 160,988 | -0.07(-1.58%) |
May 18, 2022 | 4.516 | 4.579 | 4.413 | 4.508 | 139,530 | -0.05(-1.04%) |
May 17, 2022 | 4.532 | 4.643 | 4.532 | 4.556 | 215,892 | +0.09(+2.13%) |
May 16, 2022 | 4.255 | 4.532 | 4.255 | 4.461 | 147,192 | +0.21(+5.03%) |
May 13, 2022 | 4.184 | 4.342 | 4.184 | 4.247 | 142,080 | +0.09(+2.09%) |
May 12, 2022 | 4.136 | 4.334 | 4.113 | 4.160 | 116,155 | -0.05(-1.13%) |
May 11, 2022 | 4.105 | 4.291 | 4.041 | 4.208 | 193,129 | +0.10(+2.50%) |
May 10, 2022 | 4.239 | 4.263 | 4.065 | 4.105 | 309,769 | -0.09(-2.26%) |
May 09, 2022 | 4.255 | 4.302 | 4.152 | 4.200 | 258,874 | -0.19(-4.32%) |
May 06, 2022 | 4.429 | 4.437 | 4.247 | 4.389 | 106,065 | -0.08(-1.77%) |
May 05, 2022 | 4.611 | 4.611 | 4.397 | 4.469 | 150,703 | -0.15(-3.25%) |
May 04, 2022 | 4.524 | 4.682 | 4.437 | 4.619 | 330,638 | -0.06(-1.18%) |
May 03, 2022 | 4.453 | 4.674 | 4.425 | 4.674 | 113,514 | +0.22(+4.97%) |
May 02, 2022 | 4.397 | 4.500 | 4.374 | 4.453 | 99,915 | +0.01(+0.18%) |
Apr 29, 2022 | 4.706 | 4.745 | 4.405 | 4.445 | 197,409 | -0.21(-4.58%) |
Apr 28, 2022 | 4.548 | 4.666 | 4.437 | 4.658 | 147,919 | +0.17(+3.88%) |
Apr 27, 2022 | 4.374 | 4.500 | 4.366 | 4.484 | 130,827 | +0.08(+1.80%) |
Apr 26, 2022 | 4.587 | 4.587 | 4.382 | 4.405 | 165,376 | -0.20(-4.30%) |
Apr 25, 2022 | 4.516 | 4.627 | 4.342 | 4.603 | 352,659 | +0.05(+1.04%) |
Apr 22, 2022 | 4.611 | 4.674 | 4.524 | 4.556 | 206,855 | -0.03(-0.63%) |
Apr 21, 2022 | 4.792 | 4.807 | 4.547 | 4.584 | 155,635 | -0.20(-4.19%) |
Apr 20, 2022 | 4.948 | 4.948 | 4.703 | 4.785 | 264,333 | -0.09(-1.83%) |
Apr 19, 2022 | 4.755 | 4.874 | 4.755 | 4.874 | 103,075 | +0.11(+2.34%) |
Apr 18, 2022 | 4.829 | 4.889 | 4.718 | 4.762 | 151,300 | -0.06(-1.23%) |
Apr 14, 2022 | 4.614 | 4.889 | 4.614 | 4.822 | 365,920 | +0.19(+4.00%) |
Apr 13, 2022 | 4.414 | 4.644 | 4.414 | 4.636 | 271,597 | +0.21(+4.69%) |
Apr 12, 2022 | 4.481 | 4.495 | 4.399 | 4.429 | 114,342 | -0.04(-1.00%) |
Apr 11, 2022 | 4.532 | 4.592 | 4.414 | 4.473 | 187,677 | -0.06(-1.31%) |
Apr 08, 2022 | 4.451 | 4.599 | 4.447 | 4.532 | 187,611 | +0.04(+0.99%) |
Apr 07, 2022 | 4.414 | 4.488 | 4.325 | 4.488 | 256,951 | +0.07(+1.68%) |
Apr 06, 2022 | 4.354 | 4.481 | 4.317 | 4.414 | 397,726 | -0.04(-0.83%) |
Apr 05, 2022 | 4.495 | 4.536 | 4.384 | 4.451 | 423,119 | -0.04(-0.83%) |
Apr 04, 2022 | 4.362 | 4.510 | 4.344 | 4.488 | 421,318 | +0.15(+3.42%) |
Apr 01, 2022 | 4.243 | 4.347 | 4.243 | 4.340 | 599,145 | +0.10(+2.27%) |
Mar 31, 2022 | 4.243 | 4.280 | 4.243 | 4.243 | 149,278 | -0.02(-0.52%) |
Mar 30, 2022 | 4.332 | 4.377 | 4.258 | 4.265 | 124,835 | -0.07(-1.54%) |
Mar 29, 2022 | 4.280 | 4.340 | 4.280 | 4.332 | 195,778 | +0.07(+1.57%) |
Mar 28, 2022 | 4.191 | 4.280 | 4.191 | 4.265 | 182,148 | +0.04(+0.88%) |
Mar 25, 2022 | 4.302 | 4.302 | 4.213 | 4.228 | 151,708 | -0.04(-1.04%) |
Mar 24, 2022 | 4.176 | 4.362 | 4.151 | 4.273 | 251,214 | +0.09(+2.13%) |
Mar 23, 2022 | 4.213 | 4.283 | 4.169 | 4.184 | 341,558 | -0.08(-1.91%) |
Mar 22, 2022 | 4.340 | 4.372 | 4.258 | 4.265 | 137,706 | -0.04(-1.03%) |
Mar 21, 2022 | 4.332 | 4.399 | 4.303 | 4.310 | 118,730 | -0.04(-0.85%) |
Mar 18, 2022 | 4.280 | 4.392 | 4.280 | 4.347 | 270,908 | +0.04(+1.03%) |
Mar 17, 2022 | 4.243 | 4.306 | 4.184 | 4.302 | 224,415 | +0.01(+0.35%) |
Mar 16, 2022 | 4.147 | 4.288 | 4.147 | 4.288 | 368,101 | +0.15(+3.58%) |
Mar 15, 2022 | 4.117 | 4.150 | 4.073 | 4.139 | 124,692 | +0.03(+0.72%) |
Mar 14, 2022 | 4.265 | 4.265 | 4.043 | 4.110 | 299,259 | -0.14(-3.32%) |
Mar 11, 2022 | 4.302 | 4.332 | 4.213 | 4.251 | 284,566 | -0.04(-0.87%) |
Mar 10, 2022 | 4.147 | 4.295 | 4.102 | 4.288 | 335,385 | +0.13(+3.03%) |
Mar 09, 2022 | 3.932 | 4.213 | 3.932 | 4.162 | 557,790 | +0.25(+6.45%) |
Mar 08, 2022 | 3.924 | 4.006 | 3.872 | 3.909 | 554,675 | +0.01(+0.38%) |
Mar 07, 2022 | 3.976 | 4.006 | 3.820 | 3.894 | 578,448 | -0.07(-1.87%) |
Mar 04, 2022 | 4.043 | 4.047 | 3.857 | 3.969 | 647,951 | -0.08(-2.01%) |
Mar 03, 2022 | 4.213 | 4.288 | 3.946 | 4.050 | 720,654 | -0.13(-3.02%) |
Mar 02, 2022 | 3.998 | 4.265 | 3.998 | 4.176 | 816,919 | +0.15(+3.68%) |