Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.760 | 4.813 | 4.734 | 4.795 | 2,538,206 | +0.05(+1.11%) |
May 27, 2022 | 4.690 | 4.769 | 4.673 | 4.743 | 3,046,834 | +0.06(+1.31%) |
May 26, 2022 | 4.638 | 4.708 | 4.638 | 4.682 | 1,211,394 | +0.09(+1.91%) |
May 25, 2022 | 4.524 | 4.620 | 4.515 | 4.594 | 1,992,256 | +0.01(+0.19%) |
May 24, 2022 | 4.576 | 4.611 | 4.524 | 4.585 | 2,459,679 | +0.04(+0.97%) |
May 23, 2022 | 4.471 | 4.559 | 4.468 | 4.541 | 2,072,180 | +0.15(+3.39%) |
May 20, 2022 | 4.427 | 4.436 | 4.322 | 4.392 | 2,691,425 | -0.01(-0.20%) |
May 19, 2022 | 4.331 | 4.436 | 4.331 | 4.401 | 2,702,656 | +0.00(+0.00%) |
May 18, 2022 | 4.489 | 4.506 | 4.383 | 4.401 | 2,185,147 | -0.14(-3.09%) |
May 17, 2022 | 4.506 | 4.541 | 4.480 | 4.541 | 3,884,675 | +0.11(+2.57%) |
May 16, 2022 | 4.427 | 4.471 | 4.366 | 4.427 | 1,947,802 | +0.01(+0.20%) |
May 13, 2022 | 4.348 | 4.454 | 4.340 | 4.419 | 2,713,399 | +0.16(+3.70%) |
May 12, 2022 | 4.234 | 4.322 | 4.191 | 4.261 | 2,806,313 | +0.02(+0.41%) |
May 11, 2022 | 4.322 | 4.419 | 4.243 | 4.243 | 2,976,543 | -0.06(-1.43%) |
May 10, 2022 | 4.375 | 4.379 | 4.226 | 4.305 | 3,403,067 | +0.09(+2.08%) |
May 09, 2022 | 4.261 | 4.283 | 4.217 | 4.217 | 3,084,849 | -0.04(-1.03%) |
May 06, 2022 | 4.287 | 4.296 | 4.217 | 4.261 | 4,292,212 | +0.04(+0.83%) |
May 05, 2022 | 4.410 | 4.414 | 4.195 | 4.226 | 3,197,380 | -0.33(-7.31%) |
May 04, 2022 | 4.445 | 4.568 | 4.375 | 4.559 | 2,213,268 | +0.03(+0.58%) |
May 03, 2022 | 4.524 | 4.541 | 4.489 | 4.532 | 2,560,633 | +0.06(+1.37%) |
May 02, 2022 | 4.532 | 4.541 | 4.401 | 4.471 | 2,637,876 | -0.08(-1.73%) |
Apr 29, 2022 | 4.620 | 4.673 | 4.550 | 4.550 | 2,674,956 | +0.14(+3.18%) |
Apr 28, 2022 | 4.366 | 4.427 | 4.300 | 4.410 | 3,432,648 | +0.07(+1.62%) |
Apr 27, 2022 | 4.287 | 4.375 | 4.274 | 4.340 | 3,049,738 | +0.00(+0.00%) |
Apr 26, 2022 | 4.427 | 4.462 | 4.340 | 4.340 | 3,656,026 | -0.30(-6.43%) |
Apr 25, 2022 | 4.620 | 4.638 | 4.506 | 4.638 | 2,757,325 | -0.04(-0.94%) |
Apr 22, 2022 | 4.795 | 4.800 | 4.682 | 4.682 | 2,300,691 | -0.11(-2.38%) |
Apr 21, 2022 | 4.918 | 4.931 | 4.787 | 4.795 | 1,706,109 | -0.03(-0.55%) |
Apr 20, 2022 | 4.909 | 4.918 | 4.778 | 4.822 | 1,786,962 | +0.00(+0.00%) |
Apr 19, 2022 | 4.795 | 4.844 | 4.795 | 4.822 | 1,356,822 | +0.04(+0.92%) |
Apr 18, 2022 | 4.725 | 4.795 | 4.690 | 4.778 | 1,410,339 | +0.04(+0.74%) |
Apr 14, 2022 | 4.717 | 4.787 | 4.695 | 4.743 | 3,219,362 | +0.03(+0.56%) |
Apr 13, 2022 | 4.646 | 4.725 | 4.638 | 4.717 | 1,812,484 | +0.04(+0.75%) |
Apr 12, 2022 | 4.734 | 4.756 | 4.646 | 4.682 | 2,363,114 | +0.01(+0.19%) |
Apr 11, 2022 | 4.725 | 4.776 | 4.664 | 4.673 | 3,115,297 | +0.04(+0.76%) |
Apr 08, 2022 | 4.664 | 4.682 | 4.638 | 4.638 | 2,605,467 | -0.04(-0.75%) |
Apr 07, 2022 | 4.708 | 4.730 | 4.594 | 4.673 | 3,614,363 | +0.05(+1.14%) |
Apr 06, 2022 | 4.638 | 4.655 | 4.576 | 4.620 | 3,777,963 | -0.11(-2.42%) |
Apr 05, 2022 | 4.751 | 4.789 | 4.718 | 4.735 | 3,689,868 | -0.15(-3.09%) |
Apr 04, 2022 | 4.827 | 4.886 | 4.789 | 4.886 | 7,965,514 | +0.06(+1.22%) |
Apr 01, 2022 | 4.877 | 4.902 | 4.777 | 4.827 | 9,776,706 | +0.06(+1.23%) |
Mar 31, 2022 | 4.877 | 4.886 | 4.760 | 4.768 | 3,592,375 | -0.21(-4.21%) |
Mar 30, 2022 | 5.045 | 5.049 | 4.948 | 4.978 | 3,417,131 | -0.09(-1.82%) |
Mar 29, 2022 | 5.095 | 5.129 | 5.007 | 5.070 | 4,199,383 | +0.25(+5.22%) |
Mar 28, 2022 | 4.793 | 4.819 | 4.718 | 4.819 | 3,174,291 | +0.06(+1.23%) |
Mar 25, 2022 | 4.701 | 4.768 | 4.680 | 4.760 | 2,550,069 | +0.02(+0.35%) |
Mar 24, 2022 | 4.735 | 4.793 | 4.718 | 4.743 | 3,371,517 | +0.00(+0.00%) |
Mar 23, 2022 | 4.819 | 4.841 | 4.743 | 4.743 | 2,064,144 | -0.18(-3.74%) |
Mar 22, 2022 | 4.936 | 4.986 | 4.919 | 4.927 | 3,415,095 | +0.03(+0.68%) |
Mar 21, 2022 | 4.902 | 4.919 | 4.839 | 4.894 | 3,594,923 | -0.01(-0.17%) |
Mar 18, 2022 | 4.810 | 4.911 | 4.802 | 4.902 | 2,917,628 | -0.04(-0.85%) |
Mar 17, 2022 | 4.852 | 4.969 | 4.831 | 4.944 | 3,445,838 | -0.01(-0.17%) |
Mar 16, 2022 | 4.860 | 5.024 | 4.831 | 4.953 | 6,462,873 | +0.22(+4.60%) |
Mar 15, 2022 | 4.710 | 4.768 | 4.655 | 4.735 | 4,563,945 | +0.08(+1.62%) |
Mar 14, 2022 | 4.659 | 4.726 | 4.619 | 4.659 | 4,048,481 | +0.14(+3.15%) |
Mar 11, 2022 | 4.668 | 4.701 | 4.508 | 4.517 | 3,990,572 | -0.10(-2.18%) |
Mar 10, 2022 | 4.634 | 4.575 | 4.617 | 5,538,694 | -0.02(-0.36%) | |
Mar 09, 2022 | 4.559 | 4.710 | 4.537 | 4.634 | 7,479,157 | +0.31(+7.17%) |
Mar 08, 2022 | 4.332 | 4.475 | 4.169 | 4.324 | 8,938,008 | +0.30(+7.50%) |
Mar 07, 2022 | 4.224 | 4.240 | 3.989 | 4.022 | 7,538,172 | -0.41(-9.26%) |
Mar 04, 2022 | 4.483 | 4.508 | 4.374 | 4.433 | 6,297,430 | -0.29(-6.21%) |
Mar 03, 2022 | 4.793 | 4.806 | 4.684 | 4.726 | 4,259,803 | -0.14(-2.93%) |
Mar 02, 2022 | 4.869 | 4.886 | 4.802 | 4.869 | 4,443,220 | +0.17(+3.57%) |