Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.990 | 4.110 | 3.990 | 4.110 | 4,609,443 | -0.01(-0.24%) |
May 27, 2022 | 4.140 | 4.160 | 4.085 | 4.120 | 114,268 | -0.02(-0.48%) |
May 26, 2022 | 4.140 | 4.200 | 4.120 | 4.140 | 504,491 | +0.01(+0.24%) |
May 25, 2022 | 4.080 | 4.137 | 4.080 | 4.130 | 128,673 | -0.02(-0.48%) |
May 24, 2022 | 4.115 | 4.150 | 4.110 | 4.150 | 150,964 | -0.01(-0.24%) |
May 23, 2022 | 4.070 | 4.170 | 4.070 | 4.160 | 322,025 | +0.09(+2.21%) |
May 20, 2022 | 4.030 | 4.070 | 4.010 | 4.070 | 1,854,352 | -0.07(-1.69%) |
May 19, 2022 | 4.110 | 4.165 | 4.100 | 4.140 | 65,297 | -0.07(-1.66%) |
May 18, 2022 | 4.250 | 4.270 | 4.180 | 4.210 | 42,284 | -0.24(-5.39%) |
May 17, 2022 | 4.400 | 4.480 | 4.400 | 4.450 | 88,860 | +0.04(+0.85%) |
May 16, 2022 | 4.395 | 4.460 | 4.380 | 4.412 | 55,249 | +0.03(+0.74%) |
May 13, 2022 | 4.330 | 4.390 | 4.330 | 4.380 | 59,801 | +0.13(+3.06%) |
May 12, 2022 | 4.290 | 4.350 | 4.250 | 4.250 | 151,262 | -0.02(-0.47%) |
May 11, 2022 | 4.360 | 4.360 | 4.270 | 4.270 | 361,560 | -0.12(-2.73%) |
May 10, 2022 | 4.390 | 4.400 | 4.340 | 4.390 | 184,195 | +0.02(+0.46%) |
May 09, 2022 | 4.340 | 4.372 | 4.316 | 4.370 | 69,419 | +0.02(+0.46%) |
May 06, 2022 | 4.358 | 4.380 | 4.330 | 4.350 | 102,686 | +0.00(+0.00%) |
May 05, 2022 | 4.370 | 4.370 | 4.310 | 4.350 | 77,967 | -0.05(-1.14%) |
May 04, 2022 | 4.365 | 4.400 | 4.314 | 4.400 | 90,488 | +0.00(+0.00%) |
May 03, 2022 | 4.422 | 4.440 | 4.387 | 4.400 | 357,704 | +0.10(+2.33%) |
May 02, 2022 | 4.300 | 4.340 | 4.290 | 4.300 | 157,107 | +0.05(+1.18%) |
Apr 29, 2022 | 4.260 | 4.282 | 4.250 | 4.250 | 51,196 | +0.03(+0.71%) |
Apr 28, 2022 | 4.230 | 4.240 | 4.195 | 4.220 | 154,781 | +0.00(+0.00%) |
Apr 27, 2022 | 4.222 | 4.240 | 4.186 | 4.220 | 163,958 | -0.07(-1.63%) |
Apr 26, 2022 | 4.330 | 4.350 | 4.274 | 4.290 | 133,031 | +0.00(+0.00%) |
Apr 25, 2022 | 4.270 | 4.290 | 4.260 | 4.290 | 115,493 | +0.02(+0.47%) |
Apr 22, 2022 | 4.285 | 4.310 | 4.230 | 4.270 | 47,215 | -0.02(-0.47%) |
Apr 21, 2022 | 4.280 | 4.370 | 4.280 | 4.290 | 112,244 | -0.18(-3.95%) |
Apr 20, 2022 | 4.440 | 4.510 | 4.440 | 4.466 | 139,336 | -0.03(-0.75%) |
Apr 19, 2022 | 4.460 | 4.500 | 4.400 | 4.500 | 567,014 | +0.11(+2.51%) |
Apr 18, 2022 | 4.360 | 4.407 | 4.360 | 4.390 | 38,926 | -0.00(-0.06%) |
Apr 14, 2022 | 4.370 | 4.400 | 4.360 | 4.393 | 98,641 | -0.04(-0.85%) |
Apr 13, 2022 | 4.400 | 4.430 | 4.384 | 4.430 | 150,127 | +0.06(+1.37%) |
Apr 12, 2022 | 4.390 | 4.420 | 4.360 | 4.370 | 147,133 | -0.09(-2.02%) |
Apr 11, 2022 | 4.460 | 4.480 | 4.450 | 4.460 | 55,071 | +0.06(+1.36%) |
Apr 08, 2022 | 4.345 | 4.430 | 4.345 | 4.400 | 59,555 | +0.05(+1.15%) |
Apr 07, 2022 | 4.350 | 4.370 | 4.305 | 4.350 | 131,980 | +0.10(+2.35%) |
Apr 06, 2022 | 4.230 | 4.270 | 4.230 | 4.250 | 94,562 | +0.09(+2.16%) |
Apr 05, 2022 | 4.180 | 4.200 | 4.110 | 4.160 | 154,395 | -0.06(-1.42%) |
Apr 04, 2022 | 4.300 | 4.310 | 4.200 | 4.220 | 2,154,364 | -0.09(-2.09%) |
Apr 01, 2022 | 4.350 | 4.355 | 4.300 | 4.310 | 192,025 | -0.08(-1.82%) |
Mar 31, 2022 | 4.380 | 4.420 | 4.370 | 4.390 | 241,948 | -0.01(-0.23%) |
Mar 30, 2022 | 4.354 | 4.405 | 4.354 | 4.400 | 100,494 | +0.08(+1.85%) |
Mar 29, 2022 | 4.310 | 4.335 | 4.285 | 4.320 | 295,461 | +0.08(+1.91%) |
Mar 28, 2022 | 4.220 | 4.250 | 4.183 | 4.239 | 198,492 | +0.03(+0.69%) |
Mar 25, 2022 | 4.170 | 4.230 | 4.120 | 4.210 | 83,042 | +0.04(+0.96%) |
Mar 24, 2022 | 4.199 | 4.200 | 4.150 | 4.170 | 69,380 | +0.00(+0.12%) |
Mar 23, 2022 | 4.160 | 4.180 | 4.140 | 4.165 | 77,074 | +0.03(+0.60%) |
Mar 22, 2022 | 4.132 | 4.150 | 4.106 | 4.140 | 158,847 | +0.04(+0.98%) |
Mar 21, 2022 | 4.110 | 4.110 | 4.080 | 4.100 | 48,403 | +0.02(+0.49%) |
Mar 18, 2022 | 4.015 | 4.080 | 4.010 | 4.080 | 197,798 | +0.00(+0.00%) |
Mar 17, 2022 | 3.980 | 4.080 | 3.970 | 4.080 | 73,175 | +0.07(+1.75%) |
Mar 16, 2022 | 4.050 | 4.070 | 3.980 | 4.010 | 320,787 | -0.06(-1.47%) |
Mar 15, 2022 | 4.070 | 4.076 | 4.035 | 4.070 | 294,561 | +0.05(+1.19%) |
Mar 14, 2022 | 4.020 | 4.059 | 3.995 | 4.022 | 213,865 | +0.06(+1.57%) |
Mar 11, 2022 | 3.980 | 3.990 | 3.950 | 3.960 | 283,315 | +0.00(+0.00%) |
Mar 10, 2022 | 3.940 | 3.980 | 3.935 | 3.960 | 1,560,676 | +0.04(+1.02%) |
Mar 09, 2022 | 3.895 | 3.942 | 3.890 | 3.920 | 147,910 | +0.11(+3.02%) |
Mar 08, 2022 | 3.764 | 3.860 | 3.746 | 3.805 | 318,409 | +0.10(+2.56%) |
Mar 07, 2022 | 3.770 | 3.770 | 3.690 | 3.710 | 271,424 | -0.14(-3.64%) |
Mar 04, 2022 | 3.850 | 3.870 | 3.840 | 3.850 | 198,940 | -0.12(-3.02%) |
Mar 03, 2022 | 3.975 | 3.985 | 3.920 | 3.970 | 135,364 | +0.01(+0.13%) |
Mar 02, 2022 | 3.940 | 3.980 | 3.920 | 3.965 | 400,369 | +0.01(+0.25%) |