Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.760 | 4.760 | 4.362 | 4.550 | 5,640 | +0.08(+1.79%) |
May 27, 2022 | 4.690 | 4.700 | 4.470 | 4.470 | 6,182 | -0.21(-4.49%) |
May 26, 2022 | 4.390 | 4.700 | 4.390 | 4.680 | 9,457 | +0.18(+4.00%) |
May 25, 2022 | 4.450 | 4.510 | 4.390 | 4.500 | 1,988 | +0.00(+0.00%) |
May 24, 2022 | 4.500 | 4.500 | 4.440 | 4.500 | 1,974 | +0.12(+2.74%) |
May 23, 2022 | 4.303 | 4.510 | 4.230 | 4.380 | 1,798 | -0.03(-0.68%) |
May 20, 2022 | 4.350 | 4.440 | 4.340 | 4.410 | 5,816 | -0.02(-0.45%) |
May 19, 2022 | 4.420 | 4.440 | 4.350 | 4.430 | 2,759 | -0.02(-0.45%) |
May 18, 2022 | 4.610 | 4.635 | 4.350 | 4.450 | 11,905 | -0.14(-3.00%) |
May 17, 2022 | 4.598 | 4.610 | 4.500 | 4.588 | 4,651 | -0.00(-0.05%) |
May 16, 2022 | 4.360 | 4.640 | 4.290 | 4.590 | 11,068 | +0.05(+1.10%) |
May 13, 2022 | 4.381 | 4.540 | 4.355 | 4.540 | 6,470 | +0.20(+4.49%) |
May 12, 2022 | 4.180 | 4.480 | 4.170 | 4.345 | 60,655 | +0.14(+3.45%) |
May 11, 2022 | 4.190 | 4.432 | 4.190 | 4.200 | 19,043 | -0.14(-3.23%) |
May 10, 2022 | 4.080 | 4.408 | 4.080 | 4.340 | 38,628 | +0.18(+4.33%) |
May 09, 2022 | 4.400 | 4.443 | 4.100 | 4.160 | 40,716 | -0.32(-7.14%) |
May 06, 2022 | 4.180 | 4.590 | 4.130 | 4.480 | 19,148 | +0.18(+4.19%) |
May 05, 2022 | 5.050 | 5.050 | 4.260 | 4.300 | 42,710 | -0.45(-9.47%) |
May 04, 2022 | 4.920 | 5.098 | 4.660 | 4.750 | 56,560 | -0.24(-4.78%) |
May 03, 2022 | 4.890 | 4.990 | 4.835 | 4.989 | 6,569 | +0.11(+2.23%) |
May 02, 2022 | 4.640 | 4.959 | 4.553 | 4.880 | 10,231 | +0.13(+2.74%) |
Apr 29, 2022 | 4.575 | 4.760 | 4.575 | 4.750 | 5,806 | +0.10(+2.15%) |
Apr 28, 2022 | 4.740 | 4.736 | 4.510 | 4.650 | 12,792 | +0.10(+2.20%) |
Apr 27, 2022 | 4.630 | 4.630 | 4.420 | 4.550 | 12,922 | -0.14(-2.99%) |
Apr 26, 2022 | 4.460 | 4.770 | 4.310 | 4.690 | 69,315 | +0.36(+8.19%) |
Apr 25, 2022 | 4.430 | 4.760 | 4.250 | 4.335 | 93,091 | -0.11(-2.36%) |
Apr 22, 2022 | 4.284 | 4.540 | 4.284 | 4.440 | 8,809 | -0.08(-1.77%) |
Apr 21, 2022 | 4.550 | 4.550 | 4.520 | 4.520 | 1,492 | -0.24(-4.94%) |
Apr 20, 2022 | 4.840 | 4.865 | 4.600 | 4.755 | 5,392 | +0.01(+0.32%) |
Apr 19, 2022 | 4.910 | 4.910 | 4.660 | 4.740 | 9,994 | -0.23(-4.63%) |
Apr 18, 2022 | 5.030 | 5.090 | 4.910 | 4.970 | 6,549 | -0.07(-1.39%) |
Apr 14, 2022 | 5.010 | 5.110 | 4.875 | 5.040 | 18,289 | +0.18(+3.70%) |
Apr 13, 2022 | 4.910 | 4.920 | 4.760 | 4.860 | 9,443 | -0.17(-3.38%) |
Apr 12, 2022 | 5.065 | 5.065 | 4.840 | 5.030 | 4,541 | -0.03(-0.59%) |
Apr 11, 2022 | 4.870 | 5.060 | 4.870 | 5.060 | 11,678 | +0.07(+1.40%) |
Apr 08, 2022 | 4.890 | 5.020 | 4.829 | 4.990 | 14,446 | +0.09(+1.84%) |
Apr 07, 2022 | 4.913 | 4.973 | 4.810 | 4.900 | 13,128 | +0.05(+1.03%) |
Apr 06, 2022 | 4.865 | 4.880 | 4.573 | 4.850 | 16,449 | +0.05(+1.04%) |
Apr 05, 2022 | 4.600 | 4.840 | 4.600 | 4.800 | 21,702 | +0.10(+2.13%) |
Apr 04, 2022 | 4.690 | 4.880 | 4.690 | 4.700 | 9,872 | +0.04(+0.86%) |
Apr 01, 2022 | 4.810 | 4.810 | 4.540 | 4.660 | 10,950 | +0.01(+0.22%) |
Mar 31, 2022 | 4.601 | 4.683 | 4.510 | 4.650 | 16,079 | +0.01(+0.23%) |
Mar 30, 2022 | 4.590 | 4.890 | 4.480 | 4.639 | 88,202 | +0.04(+0.85%) |
Mar 29, 2022 | 4.590 | 4.760 | 4.480 | 4.600 | 27,392 | +0.13(+2.91%) |
Mar 28, 2022 | 4.290 | 4.600 | 4.290 | 4.470 | 33,632 | +0.04(+0.90%) |
Mar 25, 2022 | 4.530 | 4.683 | 4.400 | 4.430 | 13,545 | -0.23(-4.83%) |
Mar 24, 2022 | 4.400 | 5.200 | 4.380 | 4.655 | 430,673 | +0.04(+0.76%) |
Mar 23, 2022 | 4.290 | 4.720 | 4.110 | 4.620 | 374,729 | +0.41(+9.74%) |
Mar 22, 2022 | 4.290 | 4.290 | 4.170 | 4.210 | 18,306 | -0.06(-1.41%) |
Mar 21, 2022 | 4.275 | 4.457 | 4.190 | 4.270 | 8,427 | +0.10(+2.40%) |
Mar 18, 2022 | 4.250 | 4.440 | 4.170 | 4.170 | 10,559 | +0.00(+0.00%) |
Mar 17, 2022 | 3.930 | 4.300 | 3.930 | 4.170 | 5,461 | +0.02(+0.48%) |
Mar 16, 2022 | 4.420 | 4.420 | 4.120 | 4.150 | 4,101 | -0.13(-3.04%) |
Mar 15, 2022 | 4.190 | 4.439 | 4.100 | 4.280 | 13,022 | +0.14(+3.38%) |
Mar 14, 2022 | 4.170 | 4.658 | 4.050 | 4.140 | 136,059 | +0.14(+3.50%) |
Mar 11, 2022 | 4.010 | 4.050 | 4.000 | 4.000 | 1,830 | -0.11(-2.68%) |
Mar 10, 2022 | 4.020 | 4.151 | 3.946 | 4.110 | 19,010 | -0.07(-1.67%) |
Mar 09, 2022 | 4.060 | 4.355 | 4.060 | 4.180 | 10,182 | +0.07(+1.70%) |
Mar 08, 2022 | 4.080 | 4.213 | 4.000 | 4.110 | 15,834 | -0.05(-1.20%) |
Mar 07, 2022 | 4.250 | 4.250 | 4.110 | 4.160 | 11,193 | -0.09(-2.12%) |
Mar 04, 2022 | 4.270 | 4.270 | 4.090 | 4.250 | 10,662 | -0.20(-4.49%) |
Mar 03, 2022 | 4.590 | 4.590 | 4.450 | 4.450 | 7,725 | -0.02(-0.45%) |
Mar 02, 2022 | 4.390 | 4.740 | 4.390 | 4.470 | 29,322 | +0.06(+1.36%) |