Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.730 | 4.750 | 4.540 | 4.630 | 1,322,467 | -0.06(-1.28%) |
May 30, 2022 | 4.550 | 4.780 | 4.550 | 4.690 | 777,684 | +0.11(+2.40%) |
May 27, 2022 | 4.550 | 4.640 | 4.500 | 4.580 | 864,753 | +0.00(+0.00%) |
May 26, 2022 | 4.430 | 4.610 | 4.430 | 4.580 | 1,472,549 | +0.18(+4.09%) |
May 25, 2022 | 4.460 | 4.530 | 4.390 | 4.400 | 1,281,473 | -0.06(-1.35%) |
May 24, 2022 | 4.460 | 4.600 | 4.440 | 4.460 | 1,033,031 | +0.03(+0.68%) |
May 20, 2022 | 4.430 | 0 | +0.12(+2.78%) | |||
May 19, 2022 | 4.250 | 4.350 | 4.200 | 4.310 | 782,543 | +0.00(+0.00%) |
May 18, 2022 | 4.400 | 4.400 | 4.140 | 4.310 | 766,842 | -0.08(-1.82%) |
May 17, 2022 | 4.420 | 4.470 | 4.360 | 4.390 | 840,818 | +0.04(+0.92%) |
May 16, 2022 | 4.170 | 4.360 | 4.170 | 4.350 | 932,292 | +0.19(+4.57%) |
May 13, 2022 | 4.040 | 4.250 | 4.040 | 4.160 | 1,208,939 | +0.16(+4.00%) |
May 12, 2022 | 4.100 | 4.130 | 3.910 | 4.000 | 1,076,057 | -0.18(-4.31%) |
May 11, 2022 | 4.120 | 4.290 | 4.120 | 4.180 | 2,105,838 | +0.06(+1.46%) |
May 10, 2022 | 4.180 | 4.250 | 4.050 | 4.120 | 1,022,594 | -0.03(-0.72%) |
May 09, 2022 | 4.430 | 4.430 | 4.120 | 4.150 | 998,530 | -0.37(-8.19%) |
May 06, 2022 | 4.590 | 4.590 | 4.430 | 4.520 | 934,356 | -0.06(-1.31%) |
May 05, 2022 | 4.720 | 4.770 | 4.400 | 4.580 | 1,175,530 | -0.08(-1.72%) |
May 04, 2022 | 4.550 | 4.680 | 4.440 | 4.660 | 1,110,033 | +0.13(+2.87%) |
May 03, 2022 | 4.350 | 4.530 | 4.350 | 4.530 | 853,156 | +0.19(+4.38%) |
May 02, 2022 | 4.450 | 4.460 | 4.250 | 4.340 | 864,285 | -0.14(-3.13%) |
Apr 29, 2022 | 4.440 | 4.510 | 4.400 | 4.480 | 840,228 | +0.06(+1.36%) |
Apr 28, 2022 | 4.370 | 4.470 | 4.300 | 4.420 | 902,629 | +0.05(+1.14%) |
Apr 27, 2022 | 4.230 | 4.380 | 4.110 | 4.370 | 1,749,261 | +0.14(+3.31%) |
Apr 26, 2022 | 4.450 | 4.520 | 4.230 | 4.230 | 1,432,677 | -0.14(-3.20%) |
Apr 25, 2022 | 4.220 | 4.550 | 4.210 | 4.370 | 2,106,926 | +0.06(+1.39%) |
Apr 22, 2022 | 4.310 | 4.440 | 4.280 | 4.310 | 1,343,847 | -0.06(-1.37%) |
Apr 21, 2022 | 4.690 | 4.690 | 4.330 | 4.370 | 1,315,791 | -0.23(-5.00%) |
Apr 20, 2022 | 4.640 | 4.750 | 4.580 | 4.600 | 1,043,012 | +0.01(+0.22%) |
Apr 19, 2022 | 4.490 | 4.620 | 4.430 | 4.590 | 1,408,367 | +0.10(+2.23%) |
Apr 18, 2022 | 4.360 | 4.570 | 4.360 | 4.490 | 972,452 | +0.18(+4.18%) |
Apr 14, 2022 | 4.310 | 0 | +0.04(+0.94%) | |||
Apr 13, 2022 | 4.210 | 4.340 | 4.180 | 4.270 | 979,782 | +0.12(+2.89%) |
Apr 12, 2022 | 4.170 | 4.300 | 4.110 | 4.150 | 2,762,695 | +0.07(+1.72%) |
Apr 11, 2022 | 3.950 | 4.090 | 3.950 | 4.080 | 888,130 | +0.03(+0.74%) |
Apr 08, 2022 | 3.690 | 4.070 | 3.690 | 4.050 | 2,105,581 | +0.37(+10.05%) |
Apr 07, 2022 | 3.670 | 3.750 | 3.620 | 3.680 | 552,891 | +0.01(+0.27%) |
Apr 06, 2022 | 3.720 | 3.730 | 3.610 | 3.670 | 960,231 | -0.05(-1.34%) |
Apr 05, 2022 | 3.800 | 3.870 | 3.700 | 3.720 | 792,351 | -0.13(-3.38%) |
Apr 04, 2022 | 3.800 | 3.880 | 3.770 | 3.850 | 1,868,471 | +0.10(+2.67%) |
Apr 01, 2022 | 3.710 | 3.750 | 3.690 | 3.750 | 2,220,467 | +0.03(+0.81%) |
Mar 31, 2022 | 3.660 | 3.720 | 3.640 | 3.720 | 2,237,993 | +0.02(+0.54%) |
Mar 30, 2022 | 3.600 | 3.720 | 3.600 | 3.700 | 4,100,978 | +0.13(+3.64%) |
Mar 29, 2022 | 3.510 | 3.610 | 3.400 | 3.570 | 869,174 | +0.03(+0.85%) |
Mar 28, 2022 | 3.540 | 3.580 | 3.490 | 3.540 | 553,734 | -0.07(-1.94%) |
Mar 25, 2022 | 3.480 | 3.620 | 3.440 | 3.610 | 801,613 | +0.13(+3.74%) |
Mar 24, 2022 | 3.470 | 3.550 | 3.470 | 3.480 | 1,686,004 | -0.03(-0.85%) |
Mar 23, 2022 | 3.330 | 3.520 | 3.290 | 3.510 | 1,290,673 | +0.24(+7.34%) |
Mar 22, 2022 | 3.350 | 3.360 | 3.270 | 3.270 | 489,637 | -0.07(-2.10%) |
Mar 21, 2022 | 3.340 | 3.370 | 3.270 | 3.340 | 701,380 | +0.02(+0.60%) |
Mar 18, 2022 | 3.230 | 3.320 | 3.210 | 3.320 | 579,279 | +0.11(+3.43%) |
Mar 17, 2022 | 3.260 | 3.310 | 3.180 | 3.210 | 1,096,497 | +0.04(+1.26%) |
Mar 16, 2022 | 3.130 | 3.230 | 3.120 | 3.170 | 431,316 | +0.07(+2.26%) |
Mar 15, 2022 | 3.040 | 3.170 | 2.980 | 3.100 | 564,288 | -0.05(-1.59%) |
Mar 14, 2022 | 3.250 | 3.260 | 3.090 | 3.150 | 989,135 | -0.12(-3.67%) |
Mar 11, 2022 | 3.360 | 3.380 | 3.270 | 3.270 | 637,249 | -0.11(-3.25%) |
Mar 10, 2022 | 3.400 | 3.400 | 3.280 | 3.380 | 641,657 | +0.02(+0.60%) |
Mar 09, 2022 | 3.310 | 3.450 | 3.260 | 3.360 | 1,619,184 | -0.04(-1.18%) |
Mar 08, 2022 | 3.470 | 3.580 | 3.360 | 3.400 | 3,161,758 | -0.03(-0.87%) |
Mar 07, 2022 | 3.270 | 3.450 | 3.250 | 3.430 | 1,325,406 | +0.17(+5.21%) |
Mar 04, 2022 | 3.180 | 3.290 | 3.130 | 3.260 | 1,659,492 | +0.09(+2.84%) |
Mar 03, 2022 | 3.270 | 3.280 | 3.160 | 3.170 | 1,165,205 | -0.10(-3.06%) |
Mar 02, 2022 | 3.330 | 3.360 | 3.180 | 3.270 | 3,452,626 | -0.01(-0.30%) |