Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.240 | 4.290 | 4.170 | 4.230 | 291,841 | +0.41(+10.73%) |
May 27, 2022 | 3.750 | 3.900 | 3.750 | 3.820 | 113,160 | -0.03(-0.78%) |
May 26, 2022 | 3.720 | 3.870 | 3.720 | 3.850 | 55,423 | -0.08(-2.04%) |
May 25, 2022 | 3.880 | 3.980 | 3.880 | 3.930 | 188,292 | +0.11(+2.88%) |
May 24, 2022 | 3.810 | 3.990 | 3.810 | 3.820 | 196,408 | -0.13(-3.29%) |
May 23, 2022 | 3.993 | 4.060 | 3.950 | 3.950 | 160,102 | -0.01(-0.25%) |
May 20, 2022 | 3.942 | 4.010 | 3.880 | 3.960 | 213,312 | +0.02(+0.51%) |
May 19, 2022 | 3.880 | 3.940 | 3.840 | 3.940 | 177,222 | +0.10(+2.60%) |
May 18, 2022 | 3.850 | 3.930 | 3.840 | 3.840 | 150,807 | -0.15(-3.76%) |
May 17, 2022 | 4.029 | 4.060 | 3.970 | 3.990 | 239,992 | +0.07(+1.66%) |
May 16, 2022 | 3.940 | 3.970 | 3.910 | 3.925 | 154,830 | -0.01(-0.13%) |
May 13, 2022 | 4.048 | 4.050 | 3.810 | 3.930 | 129,855 | +0.12(+3.15%) |
May 12, 2022 | 3.885 | 3.900 | 3.780 | 3.810 | 201,125 | +0.01(+0.26%) |
May 11, 2022 | 3.900 | 3.920 | 3.800 | 3.800 | 130,928 | +0.04(+1.06%) |
May 10, 2022 | 3.680 | 3.800 | 3.680 | 3.760 | 198,709 | +0.01(+0.40%) |
May 09, 2022 | 3.810 | 3.820 | 3.720 | 3.745 | 164,410 | -0.11(-2.98%) |
May 06, 2022 | 3.810 | 3.940 | 3.800 | 3.860 | 158,225 | -0.11(-2.77%) |
May 05, 2022 | 4.200 | 4.200 | 3.960 | 3.970 | 102,156 | -0.05(-1.24%) |
May 04, 2022 | 3.933 | 4.030 | 3.880 | 4.020 | 174,035 | -0.01(-0.12%) |
May 03, 2022 | 4.060 | 4.060 | 3.920 | 4.025 | 124,999 | +0.10(+2.42%) |
May 02, 2022 | 4.040 | 4.040 | 3.880 | 3.930 | 201,112 | -0.07(-1.75%) |
Apr 29, 2022 | 4.010 | 4.160 | 3.960 | 4.000 | 367,214 | -0.05(-1.23%) |
Apr 28, 2022 | 3.790 | 4.170 | 3.790 | 4.050 | 99,374 | +0.15(+3.85%) |
Apr 27, 2022 | 4.067 | 4.067 | 3.865 | 3.900 | 136,072 | -0.01(-0.26%) |
Apr 26, 2022 | 3.860 | 3.950 | 3.860 | 3.910 | 155,415 | -0.14(-3.58%) |
Apr 25, 2022 | 4.020 | 4.100 | 3.930 | 4.055 | 119,240 | -0.06(-1.34%) |
Apr 22, 2022 | 4.100 | 4.240 | 4.083 | 4.110 | 94,462 | +0.13(+3.27%) |
Apr 21, 2022 | 4.020 | 4.105 | 3.980 | 3.980 | 103,620 | -0.18(-4.33%) |
Apr 20, 2022 | 4.160 | 4.237 | 4.150 | 4.160 | 131,860 | -0.02(-0.54%) |
Apr 19, 2022 | 4.030 | 4.190 | 4.030 | 4.183 | 1,555,727 | -0.02(-0.42%) |
Apr 18, 2022 | 4.225 | 4.235 | 4.180 | 4.200 | 158,427 | -0.03(-0.71%) |
Apr 14, 2022 | 3.990 | 4.348 | 3.990 | 4.230 | 105,729 | +0.07(+1.68%) |
Apr 13, 2022 | 4.020 | 4.300 | 4.020 | 4.160 | 150,327 | -0.04(-0.95%) |
Apr 12, 2022 | 4.270 | 4.360 | 4.170 | 4.200 | 109,412 | -0.04(-0.94%) |
Apr 11, 2022 | 4.285 | 4.285 | 4.220 | 4.240 | 133,220 | -0.14(-3.31%) |
Apr 08, 2022 | 4.460 | 4.460 | 4.320 | 4.385 | 149,059 | -0.04(-0.79%) |
Apr 07, 2022 | 4.498 | 4.498 | 4.320 | 4.420 | 148,504 | +0.01(+0.34%) |
Apr 06, 2022 | 4.520 | 4.520 | 4.330 | 4.405 | 70,951 | -0.18(-4.03%) |
Apr 05, 2022 | 4.630 | 4.750 | 4.570 | 4.590 | 84,713 | -0.11(-2.34%) |
Apr 04, 2022 | 4.800 | 4.800 | 4.550 | 4.700 | 82,167 | +0.25(+5.62%) |
Apr 01, 2022 | 4.420 | 4.590 | 4.420 | 4.450 | 67,531 | -0.09(-1.98%) |
Mar 31, 2022 | 4.570 | 4.660 | 4.520 | 4.540 | 71,032 | -0.26(-5.42%) |
Mar 30, 2022 | 4.780 | 4.900 | 4.756 | 4.800 | 44,402 | +0.11(+2.35%) |
Mar 29, 2022 | 4.580 | 4.800 | 4.580 | 4.690 | 119,142 | +0.06(+1.30%) |
Mar 28, 2022 | 4.770 | 4.770 | 4.470 | 4.630 | 98,910 | +0.02(+0.43%) |
Mar 25, 2022 | 4.630 | 4.650 | 4.500 | 4.610 | 39,864 | -0.09(-1.91%) |
Mar 24, 2022 | 4.769 | 4.790 | 4.580 | 4.700 | 79,679 | +0.10(+2.17%) |
Mar 23, 2022 | 4.440 | 4.690 | 4.440 | 4.600 | 75,564 | +0.15(+3.37%) |
Mar 22, 2022 | 4.570 | 4.570 | 4.290 | 4.450 | 123,473 | -0.07(-1.55%) |
Mar 21, 2022 | 4.555 | 4.650 | 4.450 | 4.520 | 102,153 | -0.08(-1.74%) |
Mar 18, 2022 | 4.590 | 4.650 | 4.470 | 4.600 | 151,121 | +0.14(+3.14%) |
Mar 17, 2022 | 4.290 | 4.490 | 4.290 | 4.460 | 105,599 | +0.04(+1.02%) |
Mar 16, 2022 | 4.120 | 4.430 | 4.120 | 4.415 | 214,170 | +0.52(+13.21%) |
Mar 15, 2022 | 3.740 | 3.950 | 3.740 | 3.900 | 1,524,136 | -0.18(-4.41%) |
Mar 14, 2022 | 4.192 | 4.192 | 4.040 | 4.080 | 114,122 | -0.10(-2.39%) |
Mar 11, 2022 | 4.224 | 4.260 | 4.160 | 4.180 | 182,631 | -0.10(-2.34%) |
Mar 10, 2022 | 4.320 | 4.320 | 4.270 | 4.280 | 265,344 | -0.14(-3.17%) |
Mar 09, 2022 | 4.420 | 4.430 | 4.250 | 4.420 | 140,337 | -0.06(-1.34%) |
Mar 08, 2022 | 4.440 | 4.480 | 4.400 | 4.480 | 132,859 | +0.25(+5.79%) |
Mar 07, 2022 | 4.280 | 4.290 | 4.230 | 4.235 | 175,324 | -0.18(-4.08%) |
Mar 04, 2022 | 4.430 | 4.440 | 4.400 | 4.415 | 173,742 | +0.06(+1.47%) |
Mar 03, 2022 | 4.382 | 4.590 | 4.340 | 4.351 | 122,560 | -0.12(-2.66%) |
Mar 02, 2022 | 4.418 | 4.500 | 4.370 | 4.470 | 97,144 | +0.01(+0.22%) |