Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.140 | 4.140 | 4.090 | 4.240 | 582,522 | +0.02(+0.47%) |
May 27, 2022 | 4.050 | 4.250 | 3.920 | 4.220 | 309,960 | +0.20(+4.98%) |
May 26, 2022 | 3.840 | 4.030 | 3.750 | 4.020 | 345,142 | +0.18(+4.69%) |
May 25, 2022 | 3.880 | 3.900 | 3.730 | 3.840 | 247,930 | -0.04(-1.03%) |
May 24, 2022 | 3.790 | 3.940 | 3.710 | 3.880 | 258,422 | +0.02(+0.52%) |
May 23, 2022 | 3.930 | 3.960 | 3.780 | 3.860 | 308,760 | -0.04(-1.03%) |
May 20, 2022 | 3.690 | 3.920 | 3.650 | 3.900 | 679,124 | +0.28(+7.73%) |
May 19, 2022 | 3.680 | 3.720 | 3.550 | 3.620 | 332,158 | -0.08(-2.16%) |
May 18, 2022 | 4.000 | 4.050 | 3.670 | 3.700 | 259,358 | -0.40(-9.76%) |
May 17, 2022 | 4.090 | 4.152 | 4.020 | 4.100 | 199,116 | +0.08(+1.99%) |
May 16, 2022 | 4.000 | 4.210 | 3.960 | 4.020 | 239,405 | -0.02(-0.50%) |
May 13, 2022 | 4.090 | 4.090 | 3.870 | 4.040 | 410,086 | +0.12(+3.06%) |
May 12, 2022 | 3.800 | 3.990 | 3.710 | 3.920 | 453,006 | +0.11(+2.89%) |
May 11, 2022 | 4.170 | 4.210 | 3.790 | 3.810 | 438,788 | -0.40(-9.50%) |
May 10, 2022 | 4.390 | 4.575 | 4.110 | 4.210 | 573,868 | -0.06(-1.41%) |
May 09, 2022 | 4.300 | 4.440 | 4.100 | 4.270 | 694,253 | -0.10(-2.29%) |
May 06, 2022 | 4.540 | 4.570 | 4.340 | 4.370 | 320,119 | -0.17(-3.74%) |
May 05, 2022 | 4.750 | 4.750 | 4.420 | 4.540 | 310,816 | -0.26(-5.42%) |
May 04, 2022 | 4.640 | 4.840 | 4.310 | 4.800 | 299,312 | +0.22(+4.80%) |
May 03, 2022 | 4.590 | 4.760 | 4.480 | 4.580 | 271,672 | -0.02(-0.43%) |
May 02, 2022 | 4.630 | 4.750 | 4.395 | 4.600 | 254,098 | -0.01(-0.22%) |
Apr 29, 2022 | 4.780 | 4.830 | 4.480 | 4.610 | 329,987 | -0.16(-3.35%) |
Apr 28, 2022 | 4.640 | 4.800 | 4.440 | 4.770 | 451,688 | +0.16(+3.47%) |
Apr 27, 2022 | 4.720 | 4.790 | 4.530 | 4.610 | 380,874 | -0.16(-3.35%) |
Apr 26, 2022 | 4.820 | 4.840 | 4.620 | 4.770 | 401,626 | -0.06(-1.24%) |
Apr 25, 2022 | 4.710 | 4.840 | 4.555 | 4.830 | 474,963 | +0.09(+1.90%) |
Apr 22, 2022 | 4.750 | 4.820 | 4.560 | 4.740 | 393,147 | +0.04(+0.85%) |
Apr 21, 2022 | 4.920 | 4.990 | 4.650 | 4.700 | 441,454 | -0.20(-4.08%) |
Apr 20, 2022 | 5.040 | 5.040 | 4.760 | 4.900 | 202,499 | -0.08(-1.61%) |
Apr 19, 2022 | 5.140 | 5.140 | 4.890 | 4.980 | 247,573 | -0.01(-0.20%) |
Apr 18, 2022 | 4.970 | 5.010 | 4.760 | 4.990 | 401,654 | -0.01(-0.20%) |
Apr 14, 2022 | 5.090 | 5.140 | 4.950 | 5.000 | 333,457 | -0.12(-2.34%) |
Apr 13, 2022 | 4.950 | 5.130 | 4.950 | 5.120 | 339,660 | +0.17(+3.43%) |
Apr 12, 2022 | 5.030 | 5.100 | 4.900 | 4.950 | 387,794 | +0.00(+0.00%) |
Apr 11, 2022 | 4.970 | 5.000 | 4.760 | 4.950 | 672,520 | -0.09(-1.79%) |
Apr 08, 2022 | 5.170 | 5.170 | 4.890 | 5.040 | 521,865 | -0.07(-1.37%) |
Apr 07, 2022 | 5.290 | 5.290 | 5.010 | 5.110 | 382,191 | -0.12(-2.29%) |
Apr 06, 2022 | 5.230 | 5.360 | 5.020 | 5.230 | 959,337 | -0.07(-1.32%) |
Apr 05, 2022 | 5.650 | 5.700 | 5.280 | 5.300 | 836,107 | -0.35(-6.19%) |
Apr 04, 2022 | 5.620 | 5.760 | 5.550 | 5.650 | 494,264 | +0.06(+1.07%) |
Apr 01, 2022 | 5.550 | 5.770 | 5.510 | 5.590 | 495,996 | +0.08(+1.45%) |
Mar 31, 2022 | 5.490 | 5.640 | 5.400 | 5.510 | 641,110 | +0.01(+0.18%) |
Mar 30, 2022 | 5.680 | 5.790 | 5.400 | 5.500 | 486,503 | -0.28(-4.84%) |
Mar 29, 2022 | 5.680 | 5.900 | 5.680 | 5.780 | 648,244 | +0.18(+3.21%) |
Mar 28, 2022 | 5.600 | 5.720 | 5.470 | 5.600 | 278,562 | +0.03(+0.54%) |
Mar 25, 2022 | 5.800 | 5.880 | 5.520 | 5.570 | 387,121 | -0.20(-3.47%) |
Mar 24, 2022 | 5.720 | 5.780 | 5.580 | 5.770 | 550,502 | +0.13(+2.30%) |
Mar 23, 2022 | 5.900 | 5.900 | 5.630 | 5.640 | 604,255 | -0.38(-6.31%) |
Mar 22, 2022 | 5.960 | 6.090 | 5.911 | 6.020 | 477,222 | +0.09(+1.52%) |
Mar 21, 2022 | 6.150 | 6.240 | 5.885 | 5.930 | 328,327 | -0.24(-3.89%) |
Mar 18, 2022 | 6.200 | 6.530 | 6.080 | 6.170 | 3,898,078 | -0.09(-1.44%) |
Mar 17, 2022 | 5.790 | 6.590 | 5.745 | 6.260 | 1,825,397 | +0.45(+7.75%) |
Mar 16, 2022 | 5.350 | 5.810 | 5.210 | 5.810 | 1,201,721 | +0.54(+10.25%) |
Mar 15, 2022 | 5.160 | 5.280 | 4.990 | 5.270 | 724,159 | +0.21(+4.15%) |
Mar 14, 2022 | 5.160 | 5.237 | 4.980 | 5.060 | 941,582 | -0.08(-1.56%) |
Mar 11, 2022 | 5.540 | 5.540 | 5.130 | 5.140 | 564,286 | -0.27(-4.99%) |
Mar 10, 2022 | 5.510 | 5.570 | 5.250 | 5.410 | 339,529 | -0.22(-3.91%) |
Mar 09, 2022 | 5.580 | 5.660 | 5.460 | 5.630 | 430,016 | +0.18(+3.30%) |
Mar 08, 2022 | 5.510 | 5.610 | 5.330 | 5.450 | 323,109 | -0.04(-0.73%) |
Mar 07, 2022 | 5.480 | 5.715 | 5.450 | 5.490 | 366,705 | +0.00(+0.00%) |
Mar 04, 2022 | 5.530 | 5.620 | 5.410 | 5.490 | 362,711 | +0.01(+0.18%) |
Mar 03, 2022 | 5.550 | 5.600 | 5.380 | 5.480 | 364,480 | -0.04(-0.72%) |
Mar 02, 2022 | 5.500 | 5.590 | 5.380 | 5.520 | 304,750 | +0.06(+1.10%) |