Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.019 | 4.070 | 4.019 | 4.061 | 141,435 | -0.01(-0.21%) |
May 27, 2022 | 3.994 | 4.070 | 3.994 | 4.070 | 116,915 | +0.08(+2.11%) |
May 26, 2022 | 3.935 | 4.019 | 3.935 | 3.986 | 89,996 | +0.07(+1.71%) |
May 25, 2022 | 3.877 | 3.952 | 3.877 | 3.919 | 205,767 | +0.03(+0.86%) |
May 24, 2022 | 3.860 | 3.902 | 3.860 | 3.885 | 82,520 | +0.01(+0.22%) |
May 23, 2022 | 3.868 | 3.919 | 3.868 | 3.877 | 140,268 | +0.01(+0.22%) |
May 20, 2022 | 3.868 | 3.902 | 3.860 | 3.868 | 85,138 | +0.01(+0.22%) |
May 19, 2022 | 3.818 | 3.877 | 3.818 | 3.860 | 155,460 | +0.02(+0.44%) |
May 18, 2022 | 3.843 | 3.885 | 3.818 | 3.843 | 121,257 | -0.02(-0.43%) |
May 17, 2022 | 3.919 | 3.919 | 3.843 | 3.860 | 120,346 | +0.01(+0.14%) |
May 16, 2022 | 3.863 | 3.905 | 3.846 | 3.855 | 145,543 | +0.00(+0.00%) |
May 13, 2022 | 3.896 | 3.929 | 3.846 | 3.855 | 268,645 | -0.04(-1.07%) |
May 12, 2022 | 3.921 | 3.938 | 3.896 | 3.896 | 84,214 | -0.05(-1.27%) |
May 11, 2022 | 3.954 | 3.979 | 3.946 | 3.946 | 72,572 | -0.01(-0.21%) |
May 10, 2022 | 3.921 | 3.963 | 3.921 | 3.954 | 121,542 | +0.03(+0.85%) |
May 09, 2022 | 3.946 | 4.012 | 3.871 | 3.921 | 280,357 | -0.07(-1.88%) |
May 06, 2022 | 4.021 | 4.029 | 3.996 | 3.996 | 137,226 | -0.05(-1.23%) |
May 05, 2022 | 4.121 | 4.121 | 4.038 | 4.046 | 117,839 | -0.07(-1.82%) |
May 04, 2022 | 4.138 | 4.138 | 4.075 | 4.121 | 190,068 | +0.02(+0.41%) |
May 03, 2022 | 4.129 | 4.188 | 4.104 | 4.104 | 132,095 | -0.04(-1.00%) |
May 02, 2022 | 4.146 | 4.196 | 4.129 | 4.146 | 244,101 | +0.00(+0.00%) |
Apr 29, 2022 | 4.221 | 4.221 | 4.146 | 4.146 | 158,952 | -0.03(-0.80%) |
Apr 28, 2022 | 4.163 | 4.204 | 4.163 | 4.179 | 98,591 | +0.00(+0.00%) |
Apr 27, 2022 | 4.163 | 4.196 | 4.158 | 4.179 | 70,337 | +0.02(+0.60%) |
Apr 26, 2022 | 4.171 | 4.188 | 4.154 | 4.154 | 93,266 | -0.02(-0.60%) |
Apr 25, 2022 | 4.171 | 4.221 | 4.171 | 4.179 | 121,956 | -0.02(-0.40%) |
Apr 22, 2022 | 4.179 | 4.204 | 4.171 | 4.196 | 156,767 | +0.01(+0.20%) |
Apr 21, 2022 | 4.229 | 4.252 | 4.188 | 4.188 | 193,969 | -0.07(-1.57%) |
Apr 20, 2022 | 4.279 | 4.287 | 4.213 | 4.254 | 280,854 | +0.00(+0.00%) |
Apr 19, 2022 | 4.238 | 4.312 | 4.238 | 4.254 | 233,838 | -0.00(-0.06%) |
Apr 18, 2022 | 4.224 | 4.306 | 4.224 | 4.257 | 160,058 | -0.01(-0.19%) |
Apr 14, 2022 | 4.290 | 4.306 | 4.265 | 4.265 | 147,541 | -0.03(-0.77%) |
Apr 13, 2022 | 4.281 | 4.323 | 4.243 | 4.298 | 128,141 | -0.04(-0.95%) |
Apr 12, 2022 | 4.315 | 4.339 | 4.298 | 4.339 | 312,231 | +0.05(+1.16%) |
Apr 11, 2022 | 4.281 | 4.302 | 4.256 | 4.290 | 138,311 | +0.01(+0.19%) |
Apr 08, 2022 | 4.265 | 4.315 | 4.265 | 4.281 | 113,710 | -0.02(-0.38%) |
Apr 07, 2022 | 4.331 | 4.356 | 4.298 | 4.298 | 103,451 | -0.05(-1.14%) |
Apr 06, 2022 | 4.389 | 4.480 | 4.339 | 4.348 | 200,928 | -0.09(-2.05%) |
Apr 05, 2022 | 4.513 | 4.554 | 4.422 | 4.438 | 163,459 | -0.07(-1.47%) |
Apr 04, 2022 | 4.455 | 4.562 | 4.455 | 4.505 | 155,104 | +0.06(+1.30%) |
Apr 01, 2022 | 4.372 | 4.447 | 4.372 | 4.447 | 71,966 | +0.06(+1.32%) |
Mar 31, 2022 | 4.331 | 4.397 | 4.323 | 4.389 | 361,853 | +0.08(+1.92%) |
Mar 30, 2022 | 4.298 | 4.339 | 4.281 | 4.306 | 130,372 | -0.02(-0.57%) |
Mar 29, 2022 | 4.265 | 4.348 | 4.265 | 4.331 | 127,805 | +0.07(+1.55%) |
Mar 28, 2022 | 4.315 | 4.315 | 4.257 | 4.265 | 130,664 | -0.02(-0.58%) |
Mar 25, 2022 | 4.306 | 4.315 | 4.273 | 4.290 | 123,837 | -0.02(-0.38%) |
Mar 24, 2022 | 4.298 | 4.323 | 4.283 | 4.306 | 104,259 | +0.00(+0.00%) |
Mar 23, 2022 | 4.281 | 4.306 | 4.281 | 4.306 | 103,089 | +0.02(+0.58%) |
Mar 22, 2022 | 4.257 | 4.323 | 4.232 | 4.281 | 140,925 | +0.04(+0.97%) |
Mar 21, 2022 | 4.232 | 4.265 | 4.232 | 4.240 | 147,736 | +0.01(+0.20%) |
Mar 18, 2022 | 4.207 | 4.290 | 4.207 | 4.232 | 190,092 | +0.02(+0.39%) |
Mar 17, 2022 | 4.166 | 4.248 | 4.157 | 4.215 | 308,617 | +0.03(+0.79%) |
Mar 16, 2022 | 4.141 | 4.224 | 4.141 | 4.182 | 241,946 | +0.04(+1.00%) |
Mar 15, 2022 | 4.141 | 4.182 | 4.133 | 4.141 | 185,647 | -0.00(-0.04%) |
Mar 14, 2022 | 4.265 | 4.298 | 4.134 | 4.142 | 135,183 | -0.12(-2.88%) |
Mar 11, 2022 | 4.265 | 4.281 | 4.265 | 4.265 | 109,239 | +0.00(+0.00%) |
Mar 10, 2022 | 4.290 | 4.306 | 4.265 | 4.265 | 118,489 | -0.04(-0.95%) |
Mar 09, 2022 | 4.298 | 4.356 | 4.298 | 4.306 | 117,237 | +0.01(+0.19%) |
Mar 08, 2022 | 4.306 | 4.332 | 4.298 | 4.298 | 89,091 | -0.01(-0.19%) |
Mar 07, 2022 | 4.380 | 4.397 | 4.306 | 4.306 | 145,169 | -0.11(-2.42%) |
Mar 04, 2022 | 4.421 | 4.425 | 4.388 | 4.413 | 81,240 | -0.02(-0.37%) |
Mar 03, 2022 | 4.430 | 4.443 | 4.421 | 4.430 | 89,824 | -0.01(-0.18%) |
Mar 02, 2022 | 4.388 | 4.454 | 4.388 | 4.438 | 92,365 | +0.03(+0.74%) |