Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.494 | 4.494 | 4.375 | 4.420 | 3,919 | -0.03(-0.78%) |
May 27, 2022 | 4.395 | 4.489 | 4.395 | 4.454 | 7,626 | +0.01(+0.22%) |
May 26, 2022 | 4.356 | 4.445 | 4.356 | 4.445 | 9,131 | +0.09(+2.03%) |
May 25, 2022 | 4.395 | 4.395 | 4.356 | 4.356 | 1,322 | +0.00(+0.00%) |
May 24, 2022 | 4.317 | 4.395 | 4.297 | 4.356 | 4,763 | -0.01(-0.22%) |
May 23, 2022 | 4.474 | 4.474 | 4.268 | 4.366 | 19,952 | -0.08(-1.77%) |
May 20, 2022 | 4.484 | 4.513 | 4.445 | 4.445 | 3,141 | -0.13(-2.79%) |
May 19, 2022 | 4.484 | 4.582 | 4.464 | 4.572 | 4,676 | +0.00(+0.00%) |
May 18, 2022 | 4.592 | 4.592 | 3.953 | 4.572 | 43,647 | -0.03(-0.64%) |
May 17, 2022 | 4.660 | 4.758 | 4.523 | 4.601 | 12,838 | +0.03(+0.64%) |
May 16, 2022 | 4.808 | 4.832 | 4.523 | 4.572 | 25,349 | -0.14(-2.92%) |
May 13, 2022 | 5.122 | 5.200 | 4.709 | 4.709 | 28,578 | -0.49(-9.43%) |
May 12, 2022 | 5.006 | 5.239 | 5.006 | 5.200 | 3,518 | +0.20(+3.92%) |
May 11, 2022 | 5.053 | 5.131 | 5.004 | 5.004 | 9,512 | +0.00(+0.00%) |
May 10, 2022 | 5.014 | 5.063 | 4.984 | 5.004 | 4,834 | +0.05(+0.99%) |
May 09, 2022 | 5.005 | 5.043 | 4.906 | 4.955 | 16,764 | -0.04(-0.79%) |
May 06, 2022 | 4.758 | 5.072 | 4.611 | 4.994 | 109,576 | +0.26(+5.38%) |
May 05, 2022 | 4.327 | 4.768 | 4.209 | 4.739 | 100,446 | +0.69(+16.95%) |
May 04, 2022 | 3.983 | 4.150 | 3.875 | 4.052 | 23,048 | -0.02(-0.48%) |
May 03, 2022 | 4.091 | 4.111 | 3.934 | 4.072 | 21,879 | -0.05(-1.19%) |
May 02, 2022 | 4.189 | 4.297 | 4.091 | 4.121 | 3,591 | -0.01(-0.24%) |
Apr 29, 2022 | 4.209 | 4.229 | 4.101 | 4.131 | 18,888 | -0.04(-0.94%) |
Apr 28, 2022 | 4.529 | 4.529 | 4.170 | 4.170 | 11,162 | -0.14(-3.19%) |
Apr 27, 2022 | 4.686 | 4.686 | 4.268 | 4.307 | 24,007 | -0.14(-3.09%) |
Apr 26, 2022 | 4.513 | 4.621 | 4.445 | 4.445 | 9,554 | -0.17(-3.62%) |
Apr 25, 2022 | 4.670 | 4.670 | 4.437 | 4.611 | 4,854 | -0.12(-2.45%) |
Apr 22, 2022 | 4.719 | 4.778 | 4.719 | 4.727 | 2,608 | -0.05(-1.06%) |
Apr 21, 2022 | 4.832 | 4.832 | 4.778 | 4.778 | 1,750 | -0.06(-1.22%) |
Apr 20, 2022 | 4.680 | 4.837 | 4.621 | 4.837 | 4,551 | +0.19(+4.01%) |
Apr 19, 2022 | 4.494 | 4.707 | 4.494 | 4.651 | 3,637 | +0.04(+0.85%) |
Apr 18, 2022 | 4.631 | 4.758 | 4.611 | 4.611 | 6,085 | -0.08(-1.67%) |
Apr 14, 2022 | 4.817 | 4.817 | 4.680 | 4.690 | 3,808 | -0.14(-2.85%) |
Apr 13, 2022 | 4.773 | 4.886 | 4.773 | 4.827 | 4,245 | +0.18(+3.80%) |
Apr 12, 2022 | 4.826 | 4.826 | 4.651 | 4.651 | 4,279 | -0.11(-2.27%) |
Apr 11, 2022 | 4.886 | 4.899 | 4.709 | 4.758 | 6,077 | -0.15(-3.00%) |
Apr 08, 2022 | 4.798 | 4.906 | 4.798 | 4.906 | 4,847 | +0.01(+0.20%) |
Apr 07, 2022 | 4.915 | 4.915 | 4.881 | 4.896 | 3,115 | +0.08(+1.63%) |
Apr 06, 2022 | 4.965 | 5.023 | 4.788 | 4.817 | 14,622 | -0.16(-3.16%) |
Apr 05, 2022 | 5.004 | 5.004 | 4.945 | 4.974 | 3,192 | -0.06(-1.17%) |
Apr 04, 2022 | 5.063 | 5.072 | 5.004 | 5.033 | 6,444 | -0.02(-0.39%) |
Apr 01, 2022 | 5.151 | 5.220 | 5.053 | 5.053 | 10,926 | -0.17(-3.20%) |
Mar 31, 2022 | 5.239 | 5.239 | 5.102 | 5.220 | 5,815 | +0.12(+2.31%) |
Mar 30, 2022 | 5.200 | 5.249 | 5.093 | 5.102 | 6,115 | -0.02(-0.38%) |
Mar 29, 2022 | 5.190 | 5.216 | 5.073 | 5.122 | 6,214 | +0.06(+1.16%) |
Mar 28, 2022 | 5.204 | 5.205 | 5.063 | 5.063 | 3,399 | -0.07(-1.34%) |
Mar 25, 2022 | 5.234 | 5.234 | 5.131 | 5.131 | 3,415 | +0.03(+0.58%) |
Mar 24, 2022 | 5.200 | 5.244 | 5.102 | 5.102 | 3,537 | -0.13(-2.44%) |
Mar 23, 2022 | 5.063 | 5.332 | 5.063 | 5.229 | 4,299 | +0.13(+2.50%) |
Mar 22, 2022 | 5.053 | 5.131 | 5.053 | 5.102 | 10,071 | +0.00(+0.00%) |
Mar 21, 2022 | 5.102 | 5.102 | 5.014 | 5.102 | 23,865 | +0.00(+0.00%) |
Mar 18, 2022 | 5.014 | 5.131 | 4.955 | 5.102 | 13,890 | +0.01(+0.19%) |
Mar 17, 2022 | 5.072 | 5.259 | 5.053 | 5.092 | 11,304 | -0.01(-0.19%) |
Mar 16, 2022 | 5.112 | 5.180 | 5.033 | 5.102 | 6,581 | +0.05(+0.97%) |
Mar 15, 2022 | 5.033 | 5.190 | 4.955 | 5.053 | 4,189 | +0.09(+1.78%) |
Mar 14, 2022 | 5.102 | 5.190 | 4.945 | 4.965 | 12,181 | -0.26(-4.89%) |
Mar 11, 2022 | 5.043 | 5.294 | 5.043 | 5.220 | 17,540 | +0.25(+4.93%) |
Mar 10, 2022 | 5.004 | 5.043 | 4.915 | 4.974 | 26,735 | -0.05(-0.98%) |
Mar 09, 2022 | 5.004 | 5.082 | 4.974 | 5.023 | 6,112 | +0.02(+0.39%) |
Mar 08, 2022 | 5.210 | 5.210 | 4.974 | 5.004 | 10,430 | +0.00(+0.00%) |
Mar 07, 2022 | 5.102 | 5.102 | 5.004 | 5.004 | 15,827 | -0.09(-1.73%) |
Mar 04, 2022 | 5.328 | 5.328 | 4.915 | 5.092 | 18,727 | -0.07(-1.33%) |
Mar 03, 2022 | 5.243 | 5.243 | 5.161 | 5.161 | 5,170 | -0.04(-0.75%) |
Mar 02, 2022 | 5.239 | 5.249 | 5.200 | 5.200 | 1,470 | +0.03(+0.57%) |