Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.080 | 4.180 | 3.970 | 4.025 | 7,373 | -0.02(-0.49%) |
May 27, 2022 | 4.030 | 4.070 | 4.000 | 4.045 | 3,877 | +0.11(+2.93%) |
May 26, 2022 | 4.090 | 4.180 | 3.910 | 3.930 | 6,552 | -0.02(-0.51%) |
May 25, 2022 | 3.997 | 3.997 | 3.800 | 3.950 | 4,901 | +0.04(+0.89%) |
May 24, 2022 | 3.810 | 4.020 | 3.800 | 3.915 | 25,975 | +0.06(+1.42%) |
May 23, 2022 | 3.920 | 3.920 | 3.810 | 3.860 | 6,483 | -0.06(-1.53%) |
May 20, 2022 | 3.950 | 4.089 | 3.910 | 3.920 | 7,260 | -0.05(-1.26%) |
May 19, 2022 | 3.918 | 4.110 | 3.910 | 3.970 | 15,083 | -0.03(-0.75%) |
May 18, 2022 | 4.000 | 4.100 | 3.940 | 4.000 | 8,322 | -0.12(-3.03%) |
May 17, 2022 | 4.010 | 4.200 | 3.910 | 4.125 | 13,383 | +0.04(+0.86%) |
May 16, 2022 | 4.102 | 4.150 | 4.030 | 4.090 | 6,159 | +0.09(+2.25%) |
May 13, 2022 | 4.000 | 4.010 | 3.838 | 4.000 | 13,658 | +0.07(+1.78%) |
May 12, 2022 | 3.780 | 4.060 | 3.780 | 3.930 | 8,793 | -0.22(-5.30%) |
May 11, 2022 | 4.212 | 4.370 | 3.966 | 4.150 | 13,198 | +0.01(+0.24%) |
May 10, 2022 | 4.200 | 4.510 | 3.950 | 4.140 | 9,277 | -0.07(-1.66%) |
May 09, 2022 | 4.300 | 4.320 | 4.010 | 4.210 | 12,841 | -0.07(-1.64%) |
May 06, 2022 | 4.230 | 4.450 | 4.160 | 4.280 | 20,090 | +0.04(+0.94%) |
May 05, 2022 | 4.270 | 4.410 | 4.210 | 4.240 | 8,639 | -0.02(-0.47%) |
May 04, 2022 | 4.560 | 4.560 | 4.260 | 4.260 | 6,496 | -0.24(-5.33%) |
May 03, 2022 | 4.370 | 4.500 | 4.344 | 4.500 | 4,375 | +0.19(+4.41%) |
May 02, 2022 | 4.350 | 4.457 | 4.310 | 4.310 | 5,301 | -0.10(-2.27%) |
Apr 29, 2022 | 4.420 | 4.480 | 4.380 | 4.410 | 2,432 | +0.04(+0.92%) |
Apr 28, 2022 | 4.350 | 4.470 | 4.350 | 4.370 | 2,672 | +0.01(+0.23%) |
Apr 27, 2022 | 4.360 | 4.617 | 4.350 | 4.360 | 5,490 | +0.01(+0.23%) |
Apr 26, 2022 | 4.280 | 4.450 | 4.280 | 4.350 | 12,182 | -0.10(-2.25%) |
Apr 25, 2022 | 4.280 | 4.470 | 4.280 | 4.450 | 6,095 | +0.03(+0.68%) |
Apr 22, 2022 | 4.350 | 4.425 | 4.350 | 4.420 | 5,649 | +0.05(+1.25%) |
Apr 21, 2022 | 4.439 | 4.439 | 4.365 | 4.365 | 1,602 | +0.01(+0.12%) |
Apr 20, 2022 | 4.380 | 4.650 | 4.360 | 4.360 | 11,528 | -0.02(-0.50%) |
Apr 19, 2022 | 4.290 | 4.470 | 4.290 | 4.382 | 1,903 | +0.02(+0.55%) |
Apr 18, 2022 | 4.365 | 4.530 | 4.260 | 4.358 | 6,222 | +0.08(+1.83%) |
Apr 14, 2022 | 4.520 | 4.540 | 4.280 | 4.280 | 15,490 | -0.19(-4.25%) |
Apr 13, 2022 | 4.340 | 4.590 | 4.320 | 4.470 | 10,391 | +0.04(+0.90%) |
Apr 12, 2022 | 4.320 | 4.631 | 4.260 | 4.430 | 15,198 | +0.13(+3.02%) |
Apr 11, 2022 | 4.460 | 4.590 | 4.220 | 4.300 | 16,709 | -0.27(-5.91%) |
Apr 08, 2022 | 4.620 | 4.640 | 4.480 | 4.570 | 11,924 | +0.02(+0.44%) |
Apr 07, 2022 | 4.540 | 4.593 | 4.460 | 4.550 | 14,603 | +0.02(+0.44%) |
Apr 06, 2022 | 4.650 | 4.650 | 4.390 | 4.530 | 16,853 | -0.03(-0.66%) |
Apr 05, 2022 | 4.590 | 4.649 | 4.475 | 4.560 | 14,357 | +0.06(+1.33%) |
Apr 04, 2022 | 4.380 | 4.560 | 4.130 | 4.500 | 40,027 | +0.30(+7.14%) |
Apr 01, 2022 | 4.300 | 4.320 | 3.850 | 4.200 | 32,126 | -0.07(-1.64%) |
Mar 31, 2022 | 4.300 | 4.300 | 3.860 | 4.270 | 76,817 | +0.07(+1.67%) |
Mar 30, 2022 | 4.320 | 4.360 | 4.200 | 4.200 | 14,263 | -0.05(-1.18%) |
Mar 29, 2022 | 4.410 | 4.630 | 4.200 | 4.250 | 62,362 | -0.01(-0.23%) |
Mar 28, 2022 | 4.980 | 4.980 | 4.250 | 4.260 | 36,849 | -0.07(-1.62%) |
Mar 25, 2022 | 4.790 | 4.790 | 4.320 | 4.330 | 7,675 | -0.35(-7.48%) |
Mar 24, 2022 | 4.380 | 4.890 | 4.380 | 4.680 | 20,646 | +0.26(+5.88%) |
Mar 23, 2022 | 4.360 | 4.750 | 4.310 | 4.420 | 16,717 | +0.10(+2.26%) |
Mar 22, 2022 | 4.400 | 4.650 | 4.315 | 4.322 | 16,639 | -0.05(-1.09%) |
Mar 21, 2022 | 4.580 | 4.740 | 4.360 | 4.370 | 13,552 | +0.03(+0.69%) |
Mar 18, 2022 | 4.810 | 4.930 | 4.340 | 4.340 | 18,624 | -0.27(-5.86%) |
Mar 17, 2022 | 4.750 | 4.970 | 4.610 | 4.610 | 11,299 | -0.13(-2.74%) |
Mar 16, 2022 | 4.590 | 4.760 | 4.300 | 4.740 | 30,428 | +0.20(+4.41%) |
Mar 15, 2022 | 4.160 | 4.572 | 4.150 | 4.540 | 5,478 | +0.38(+9.13%) |
Mar 14, 2022 | 4.730 | 4.896 | 4.150 | 4.160 | 23,601 | -0.64(-13.33%) |
Mar 11, 2022 | 4.740 | 4.960 | 4.730 | 4.800 | 5,547 | +0.11(+2.35%) |
Mar 10, 2022 | 4.730 | 4.850 | 4.600 | 4.690 | 16,804 | -0.11(-2.29%) |
Mar 09, 2022 | 4.700 | 5.000 | 4.606 | 4.800 | 29,971 | +0.25(+5.49%) |
Mar 08, 2022 | 4.790 | 4.790 | 4.500 | 4.550 | 13,513 | -0.05(-1.09%) |
Mar 07, 2022 | 4.170 | 4.910 | 4.160 | 4.600 | 41,496 | +0.45(+10.84%) |
Mar 04, 2022 | 4.250 | 4.558 | 4.120 | 4.150 | 26,374 | -0.46(-9.98%) |
Mar 03, 2022 | 4.600 | 4.840 | 4.600 | 4.610 | 7,258 | +0.09(+1.99%) |
Mar 02, 2022 | 4.480 | 4.700 | 4.310 | 4.520 | 12,298 | +0.17(+3.91%) |