Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.230 | 4.390 | 4.200 | 4.290 | 33,892 | +0.25(+6.19%) |
May 27, 2022 | 4.110 | 4.230 | 4.010 | 4.040 | 18,704 | -0.17(-4.04%) |
May 26, 2022 | 4.090 | 4.350 | 3.980 | 4.210 | 23,032 | -0.07(-1.64%) |
May 25, 2022 | 3.940 | 4.280 | 3.900 | 4.280 | 9,000 | +0.32(+8.08%) |
May 24, 2022 | 4.030 | 4.140 | 3.960 | 3.960 | 7,374 | -0.15(-3.65%) |
May 23, 2022 | 4.060 | 4.110 | 3.990 | 4.110 | 5,969 | +0.14(+3.53%) |
May 20, 2022 | 3.980 | 4.150 | 3.790 | 3.970 | 24,947 | -0.03(-0.75%) |
May 19, 2022 | 3.950 | 4.080 | 3.950 | 4.000 | 10,385 | +0.01(+0.25%) |
May 18, 2022 | 3.920 | 4.040 | 3.770 | 3.990 | 17,708 | -0.02(-0.50%) |
May 17, 2022 | 4.060 | 4.149 | 3.930 | 4.010 | 14,402 | +0.01(+0.25%) |
May 16, 2022 | 4.000 | 4.080 | 4.000 | 4.000 | 12,464 | +0.03(+0.76%) |
May 13, 2022 | 3.880 | 4.149 | 3.760 | 3.970 | 29,780 | +0.03(+0.76%) |
May 12, 2022 | 4.190 | 4.190 | 3.920 | 3.940 | 17,172 | -0.09(-2.23%) |
May 11, 2022 | 3.785 | 4.090 | 3.750 | 4.030 | 38,567 | +0.26(+6.90%) |
May 10, 2022 | 3.530 | 3.870 | 3.395 | 3.770 | 26,747 | +0.48(+14.59%) |
May 09, 2022 | 3.640 | 3.640 | 3.270 | 3.290 | 29,107 | -0.49(-12.96%) |
May 06, 2022 | 3.960 | 3.960 | 3.700 | 3.780 | 20,474 | -0.14(-3.57%) |
May 05, 2022 | 3.950 | 4.040 | 3.850 | 3.920 | 26,099 | -0.06(-1.51%) |
May 04, 2022 | 4.010 | 4.210 | 3.905 | 3.980 | 36,350 | -0.17(-4.10%) |
May 03, 2022 | 4.410 | 4.470 | 4.070 | 4.150 | 24,948 | -0.06(-1.43%) |
May 02, 2022 | 4.110 | 4.240 | 4.110 | 4.210 | 3,181 | +0.11(+2.68%) |
Apr 29, 2022 | 4.590 | 4.686 | 4.100 | 4.100 | 8,853 | -0.45(-9.89%) |
Apr 28, 2022 | 4.150 | 4.560 | 4.051 | 4.550 | 37,932 | +0.53(+13.18%) |
Apr 27, 2022 | 3.990 | 4.560 | 3.870 | 4.020 | 65,204 | +0.12(+3.08%) |
Apr 26, 2022 | 3.980 | 4.020 | 3.850 | 3.900 | 11,429 | -0.19(-4.65%) |
Apr 25, 2022 | 4.050 | 4.120 | 3.950 | 4.090 | 31,100 | +0.00(+0.00%) |
Apr 22, 2022 | 4.080 | 4.220 | 3.958 | 4.090 | 21,032 | -0.09(-2.15%) |
Apr 21, 2022 | 4.580 | 4.580 | 4.160 | 4.180 | 40,031 | -0.33(-7.32%) |
Apr 20, 2022 | 4.732 | 4.732 | 4.450 | 4.510 | 25,652 | -0.24(-5.05%) |
Apr 19, 2022 | 4.820 | 4.924 | 4.550 | 4.750 | 107,320 | -0.19(-3.85%) |
Apr 18, 2022 | 5.240 | 5.335 | 4.710 | 4.940 | 256,244 | -0.18(-3.52%) |
Apr 14, 2022 | 5.310 | 5.410 | 4.870 | 5.120 | 293,419 | +0.11(+2.20%) |
Apr 13, 2022 | 4.750 | 5.010 | 4.750 | 5.010 | 4,292 | +0.05(+1.01%) |
Apr 12, 2022 | 5.000 | 5.030 | 4.900 | 4.960 | 68,714 | +0.21(+4.42%) |
Apr 11, 2022 | 4.800 | 5.060 | 4.740 | 4.750 | 30,525 | -0.10(-2.06%) |
Apr 08, 2022 | 4.930 | 5.060 | 4.800 | 4.850 | 3,978 | -0.05(-1.02%) |
Apr 07, 2022 | 4.950 | 4.987 | 4.750 | 4.900 | 29,003 | -0.01(-0.20%) |
Apr 06, 2022 | 5.090 | 5.085 | 4.840 | 4.910 | 21,670 | -0.18(-3.54%) |
Apr 05, 2022 | 5.200 | 5.240 | 5.030 | 5.090 | 15,904 | -0.09(-1.74%) |
Apr 04, 2022 | 5.210 | 5.250 | 5.130 | 5.180 | 53,244 | +0.05(+0.97%) |
Apr 01, 2022 | 5.410 | 5.490 | 5.130 | 5.130 | 32,587 | +0.11(+2.19%) |
Mar 31, 2022 | 5.180 | 5.321 | 5.000 | 5.020 | 79,118 | -0.33(-6.17%) |
Mar 30, 2022 | 5.280 | 5.400 | 5.200 | 5.350 | 32,453 | -0.04(-0.74%) |
Mar 29, 2022 | 5.240 | 5.430 | 5.240 | 5.390 | 36,072 | +0.21(+4.05%) |
Mar 28, 2022 | 5.170 | 5.360 | 5.000 | 5.180 | 13,070 | -0.09(-1.71%) |
Mar 25, 2022 | 5.380 | 5.520 | 5.170 | 5.270 | 14,063 | -0.25(-4.53%) |
Mar 24, 2022 | 5.370 | 5.600 | 5.370 | 5.520 | 15,549 | +0.29(+5.54%) |
Mar 23, 2022 | 5.150 | 5.377 | 5.130 | 5.230 | 29,129 | -0.11(-2.06%) |
Mar 22, 2022 | 5.340 | 5.500 | 5.310 | 5.340 | 29,964 | +0.10(+1.91%) |
Mar 21, 2022 | 5.450 | 5.480 | 5.110 | 5.240 | 23,167 | -0.11(-2.06%) |
Mar 18, 2022 | 5.510 | 5.660 | 5.350 | 5.350 | 30,426 | -0.17(-3.08%) |
Mar 17, 2022 | 5.500 | 5.590 | 5.450 | 5.520 | 7,854 | -0.01(-0.18%) |
Mar 16, 2022 | 5.290 | 5.900 | 5.290 | 5.530 | 104,431 | +0.63(+12.86%) |
Mar 15, 2022 | 4.890 | 4.930 | 4.690 | 4.900 | 43,091 | +0.03(+0.62%) |
Mar 14, 2022 | 4.900 | 4.990 | 4.640 | 4.870 | 37,837 | -0.23(-4.51%) |
Mar 11, 2022 | 5.550 | 5.550 | 5.090 | 5.100 | 15,769 | -0.31(-5.73%) |
Mar 10, 2022 | 5.400 | 5.580 | 5.282 | 5.410 | 23,633 | -0.21(-3.74%) |
Mar 09, 2022 | 5.310 | 5.820 | 5.310 | 5.620 | 28,484 | +0.34(+6.44%) |
Mar 08, 2022 | 5.200 | 5.460 | 5.165 | 5.280 | 22,146 | +0.04(+0.76%) |
Mar 07, 2022 | 5.260 | 5.290 | 5.160 | 5.240 | 33,407 | -0.09(-1.69%) |
Mar 04, 2022 | 5.460 | 5.500 | 5.200 | 5.330 | 34,194 | -0.25(-4.48%) |
Mar 03, 2022 | 5.601 | 5.697 | 5.460 | 5.580 | 7,396 | +0.00(+0.00%) |
Mar 02, 2022 | 5.490 | 5.670 | 5.419 | 5.580 | 22,844 | +0.07(+1.27%) |