Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.883 | 4.896 | 4.838 | 4.856 | 4,166,531 | -0.11(-2.19%) |
May 27, 2022 | 4.928 | 4.991 | 4.914 | 4.964 | 4,740,650 | +0.06(+1.29%) |
May 26, 2022 | 4.819 | 4.919 | 4.819 | 4.901 | 5,221,709 | +0.07(+1.50%) |
May 25, 2022 | 4.765 | 4.856 | 4.761 | 4.828 | 3,578,342 | +0.00(+0.00%) |
May 24, 2022 | 4.765 | 4.828 | 4.711 | 4.828 | 6,932,570 | +0.02(+0.38%) |
May 23, 2022 | 4.729 | 4.828 | 4.729 | 4.810 | 5,346,782 | +0.23(+4.93%) |
May 20, 2022 | 4.648 | 4.657 | 4.494 | 4.584 | 7,326,987 | +0.03(+0.60%) |
May 19, 2022 | 4.539 | 4.593 | 4.512 | 4.557 | 9,435,027 | -0.14(-2.89%) |
May 18, 2022 | 4.810 | 4.833 | 4.693 | 4.693 | 8,075,004 | -0.19(-3.89%) |
May 17, 2022 | 4.801 | 4.883 | 4.792 | 4.883 | 5,428,476 | +0.24(+5.26%) |
May 16, 2022 | 4.630 | 4.684 | 4.589 | 4.639 | 8,830,023 | -0.08(-1.72%) |
May 13, 2022 | 4.630 | 4.720 | 4.630 | 4.720 | 7,570,541 | +0.17(+3.78%) |
May 12, 2022 | 4.593 | 4.630 | 4.462 | 4.548 | 6,976,234 | +0.08(+1.82%) |
May 11, 2022 | 4.611 | 4.675 | 4.467 | 4.467 | 7,983,403 | -0.15(-3.33%) |
May 10, 2022 | 4.639 | 4.688 | 4.553 | 4.621 | 8,000,514 | +0.09(+2.00%) |
May 09, 2022 | 4.584 | 4.602 | 4.498 | 4.530 | 7,783,653 | -0.06(-1.38%) |
May 06, 2022 | 4.584 | 4.621 | 4.530 | 4.593 | 7,307,478 | +0.02(+0.40%) |
May 05, 2022 | 4.666 | 4.675 | 4.539 | 4.575 | 6,876,512 | -0.23(-4.71%) |
May 04, 2022 | 4.702 | 4.810 | 4.643 | 4.801 | 4,887,991 | +0.09(+1.92%) |
May 03, 2022 | 4.711 | 4.756 | 4.693 | 4.711 | 5,243,717 | +0.07(+1.56%) |
May 02, 2022 | 4.657 | 4.675 | 4.557 | 4.639 | 5,842,860 | -0.01(-0.19%) |
Apr 29, 2022 | 4.729 | 4.770 | 4.639 | 4.648 | 5,632,332 | -0.03(-0.58%) |
Apr 28, 2022 | 4.648 | 4.702 | 4.575 | 4.675 | 7,224,915 | -0.06(-1.34%) |
Apr 27, 2022 | 4.702 | 4.774 | 4.684 | 4.738 | 6,772,439 | -0.04(-0.76%) |
Apr 26, 2022 | 4.883 | 4.937 | 4.774 | 4.774 | 8,171,923 | -0.21(-4.17%) |
Apr 25, 2022 | 5.027 | 5.027 | 4.838 | 4.982 | 6,552,726 | -0.20(-3.84%) |
Apr 22, 2022 | 5.272 | 5.285 | 5.163 | 5.181 | 4,191,939 | +0.00(+0.00%) |
Apr 21, 2022 | 5.281 | 5.303 | 5.163 | 5.181 | 6,178,155 | -0.09(-1.72%) |
Apr 20, 2022 | 5.263 | 5.326 | 5.244 | 5.272 | 2,962,963 | +0.11(+2.10%) |
Apr 19, 2022 | 5.136 | 5.172 | 5.118 | 5.163 | 2,449,965 | +0.05(+1.06%) |
Apr 18, 2022 | 5.036 | 5.149 | 5.027 | 5.109 | 2,221,837 | +0.03(+0.53%) |
Apr 14, 2022 | 5.082 | 5.127 | 5.064 | 5.082 | 2,451,093 | +0.00(+0.00%) |
Apr 13, 2022 | 4.964 | 5.091 | 4.964 | 5.082 | 2,589,509 | +0.13(+2.55%) |
Apr 12, 2022 | 4.991 | 5.045 | 4.942 | 4.955 | 2,268,720 | -0.01(-0.18%) |
Apr 11, 2022 | 5.009 | 5.064 | 4.964 | 4.964 | 3,180,244 | +0.01(+0.18%) |
Apr 08, 2022 | 4.928 | 4.982 | 4.919 | 4.955 | 2,764,869 | +0.03(+0.55%) |
Apr 07, 2022 | 4.937 | 4.955 | 4.819 | 4.928 | 5,619,534 | +0.05(+0.93%) |
Apr 06, 2022 | 4.865 | 4.910 | 4.819 | 4.883 | 4,499,296 | +0.01(+0.19%) |
Apr 05, 2022 | 4.901 | 4.932 | 4.865 | 4.874 | 4,273,974 | -0.01(-0.19%) |
Apr 04, 2022 | 4.901 | 4.910 | 4.860 | 4.883 | 3,637,280 | -0.08(-1.64%) |
Apr 01, 2022 | 4.937 | 4.973 | 4.896 | 4.964 | 3,313,920 | +0.18(+3.78%) |
Mar 31, 2022 | 4.847 | 4.869 | 4.783 | 4.783 | 2,603,691 | -0.08(-1.67%) |
Mar 30, 2022 | 4.919 | 4.928 | 4.851 | 4.865 | 2,961,103 | -0.03(-0.55%) |
Mar 29, 2022 | 4.928 | 4.946 | 4.838 | 4.892 | 4,746,222 | +0.08(+1.69%) |
Mar 28, 2022 | 4.828 | 4.838 | 4.711 | 4.810 | 4,993,011 | +0.08(+1.72%) |
Mar 25, 2022 | 4.666 | 4.738 | 4.666 | 4.729 | 2,559,085 | +0.10(+2.15%) |
Mar 24, 2022 | 4.639 | 4.657 | 4.611 | 4.630 | 2,932,324 | -0.03(-0.58%) |
Mar 23, 2022 | 4.720 | 4.747 | 4.621 | 4.657 | 4,664,797 | +0.10(+2.18%) |
Mar 22, 2022 | 4.548 | 4.611 | 4.548 | 4.557 | 6,905,561 | +0.21(+4.78%) |
Mar 21, 2022 | 4.367 | 4.399 | 4.331 | 4.349 | 3,771,303 | -0.01(-0.21%) |
Mar 18, 2022 | 4.277 | 4.358 | 4.254 | 4.358 | 4,583,430 | +0.01(+0.21%) |
Mar 17, 2022 | 4.286 | 4.366 | 4.263 | 4.349 | 4,406,899 | -0.03(-0.62%) |
Mar 16, 2022 | 4.304 | 4.413 | 4.290 | 4.376 | 8,231,225 | +0.24(+5.91%) |
Mar 15, 2022 | 4.123 | 4.150 | 4.069 | 4.132 | 5,155,330 | +0.03(+0.66%) |
Mar 14, 2022 | 4.060 | 4.168 | 4.042 | 4.105 | 9,203,284 | +0.24(+6.07%) |
Mar 11, 2022 | 4.015 | 4.051 | 3.870 | 3.870 | 3,270,223 | -0.07(-1.83%) |
Mar 10, 2022 | 3.951 | 3.906 | 3.942 | 5,755,904 | -0.05(-1.36%) | |
Mar 09, 2022 | 4.006 | 4.069 | 3.969 | 3.997 | 6,623,631 | +0.19(+4.99%) |
Mar 08, 2022 | 3.834 | 3.933 | 3.707 | 3.807 | 11,933,973 | +0.20(+5.51%) |
Mar 07, 2022 | 3.843 | 3.863 | 3.608 | 3.608 | 12,188,146 | -0.36(-9.11%) |
Mar 04, 2022 | 4.060 | 4.078 | 3.938 | 3.969 | 11,530,197 | -0.36(-8.35%) |
Mar 03, 2022 | 4.385 | 4.394 | 4.290 | 4.331 | 10,648,325 | -0.05(-1.24%) |
Mar 02, 2022 | 4.331 | 4.422 | 4.304 | 4.385 | 8,689,399 | +0.15(+3.63%) |