Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.570 | 3.940 | 3.570 | 3.795 | 245,275 | -0.21(-5.13%) |
May 27, 2022 | 4.100 | 4.100 | 3.970 | 4.000 | 74,721 | -0.06(-1.48%) |
May 26, 2022 | 3.990 | 4.110 | 3.960 | 4.060 | 86,723 | +0.03(+0.74%) |
May 25, 2022 | 3.970 | 4.110 | 3.960 | 4.030 | 87,780 | -0.02(-0.62%) |
May 24, 2022 | 4.055 | 4.120 | 4.000 | 4.055 | 17,376 | -0.06(-1.34%) |
May 23, 2022 | 4.302 | 4.302 | 4.050 | 4.110 | 10,403 | -0.10(-2.38%) |
May 20, 2022 | 4.210 | 4.280 | 4.130 | 4.210 | 42,846 | +0.01(+0.24%) |
May 19, 2022 | 4.180 | 4.270 | 4.140 | 4.200 | 119,453 | +0.11(+2.69%) |
May 18, 2022 | 4.110 | 4.140 | 4.070 | 4.090 | 22,619 | -0.02(-0.49%) |
May 17, 2022 | 4.050 | 4.240 | 4.050 | 4.110 | 86,786 | +0.15(+3.79%) |
May 16, 2022 | 3.910 | 3.970 | 3.852 | 3.960 | 76,699 | +0.07(+1.80%) |
May 13, 2022 | 3.740 | 3.970 | 3.700 | 3.890 | 52,763 | +0.06(+1.57%) |
May 12, 2022 | 3.940 | 3.940 | 3.640 | 3.830 | 177,892 | -0.19(-4.73%) |
May 11, 2022 | 3.750 | 4.030 | 3.750 | 4.020 | 193,220 | +0.31(+8.36%) |
May 10, 2022 | 4.130 | 4.200 | 3.630 | 3.710 | 105,461 | -0.29(-7.25%) |
May 09, 2022 | 4.250 | 4.250 | 3.975 | 4.000 | 207,562 | -0.35(-8.05%) |
May 06, 2022 | 4.380 | 4.380 | 4.280 | 4.350 | 40,967 | -0.08(-1.81%) |
May 05, 2022 | 4.610 | 4.619 | 4.310 | 4.430 | 96,863 | -0.10(-2.10%) |
May 04, 2022 | 4.240 | 4.540 | 4.220 | 4.525 | 87,751 | +0.26(+5.97%) |
May 03, 2022 | 4.190 | 4.290 | 4.160 | 4.270 | 17,326 | +0.16(+3.89%) |
May 02, 2022 | 4.300 | 4.300 | 4.020 | 4.110 | 77,358 | -0.14(-3.29%) |
Apr 29, 2022 | 4.220 | 4.310 | 4.080 | 4.250 | 80,407 | +0.06(+1.43%) |
Apr 28, 2022 | 4.040 | 4.200 | 3.970 | 4.190 | 74,799 | +0.14(+3.46%) |
Apr 27, 2022 | 4.030 | 4.090 | 3.980 | 4.050 | 78,919 | +0.02(+0.50%) |
Apr 26, 2022 | 4.190 | 4.190 | 4.015 | 4.030 | 115,432 | -0.16(-3.82%) |
Apr 25, 2022 | 4.410 | 4.410 | 4.040 | 4.190 | 242,073 | -0.22(-4.99%) |
Apr 22, 2022 | 4.540 | 4.590 | 4.360 | 4.410 | 182,919 | -0.25(-5.36%) |
Apr 21, 2022 | 4.760 | 4.770 | 4.520 | 4.660 | 359,010 | -0.17(-3.52%) |
Apr 20, 2022 | 4.890 | 4.940 | 4.810 | 4.830 | 101,755 | -0.06(-1.23%) |
Apr 19, 2022 | 4.920 | 4.950 | 4.780 | 4.890 | 59,278 | -0.07(-1.41%) |
Apr 18, 2022 | 5.210 | 5.240 | 4.935 | 4.960 | 235,324 | -0.19(-3.69%) |
Apr 14, 2022 | 4.980 | 5.170 | 4.980 | 5.150 | 145,170 | +0.13(+2.59%) |
Apr 13, 2022 | 4.970 | 5.050 | 4.820 | 5.020 | 116,472 | +0.11(+2.24%) |
Apr 12, 2022 | 4.930 | 5.045 | 4.860 | 4.910 | 117,152 | +0.05(+1.03%) |
Apr 11, 2022 | 4.860 | 5.000 | 4.830 | 4.860 | 87,999 | -0.09(-1.82%) |
Apr 08, 2022 | 4.820 | 5.050 | 4.780 | 4.950 | 84,409 | +0.15(+3.13%) |
Apr 07, 2022 | 4.930 | 4.950 | 4.750 | 4.800 | 92,369 | -0.14(-2.83%) |
Apr 06, 2022 | 4.880 | 5.040 | 4.880 | 4.940 | 96,877 | +0.00(+0.00%) |
Apr 05, 2022 | 4.980 | 5.130 | 4.870 | 4.940 | 65,453 | -0.04(-0.80%) |
Apr 04, 2022 | 5.110 | 5.110 | 4.860 | 4.980 | 41,405 | -0.02(-0.40%) |
Apr 01, 2022 | 4.730 | 5.012 | 4.730 | 5.000 | 105,896 | +0.21(+4.38%) |
Mar 31, 2022 | 4.910 | 5.000 | 4.760 | 4.790 | 88,225 | -0.17(-3.43%) |
Mar 30, 2022 | 4.920 | 5.010 | 4.830 | 4.960 | 101,818 | +0.08(+1.64%) |
Mar 29, 2022 | 4.620 | 4.880 | 4.580 | 4.880 | 83,505 | +0.14(+2.95%) |
Mar 28, 2022 | 4.710 | 4.840 | 4.650 | 4.740 | 227,165 | -0.13(-2.67%) |
Mar 25, 2022 | 4.840 | 4.910 | 4.800 | 4.870 | 170,857 | +0.07(+1.46%) |
Mar 24, 2022 | 4.800 | 4.950 | 4.760 | 4.800 | 117,384 | +0.01(+0.21%) |
Mar 23, 2022 | 4.840 | 4.840 | 4.650 | 4.790 | 73,558 | +0.03(+0.63%) |
Mar 22, 2022 | 4.860 | 4.860 | 4.680 | 4.760 | 129,420 | +0.00(+0.00%) |
Mar 21, 2022 | 4.890 | 5.000 | 4.760 | 4.760 | 81,253 | -0.06(-1.24%) |
Mar 18, 2022 | 4.900 | 4.900 | 4.510 | 4.820 | 116,419 | +0.19(+4.10%) |
Mar 17, 2022 | 4.370 | 4.725 | 4.370 | 4.630 | 66,663 | +0.29(+6.68%) |
Mar 16, 2022 | 4.270 | 4.350 | 4.100 | 4.340 | 47,269 | +0.06(+1.40%) |
Mar 15, 2022 | 4.270 | 4.340 | 4.170 | 4.280 | 83,099 | -0.01(-0.23%) |
Mar 14, 2022 | 4.650 | 4.650 | 4.170 | 4.290 | 156,478 | -0.42(-8.92%) |
Mar 11, 2022 | 4.900 | 4.900 | 4.630 | 4.710 | 201,139 | -0.19(-3.88%) |
Mar 10, 2022 | 4.630 | 4.920 | 4.620 | 4.900 | 152,914 | +0.25(+5.38%) |
Mar 09, 2022 | 4.370 | 4.660 | 4.270 | 4.650 | 98,826 | +0.04(+0.87%) |
Mar 08, 2022 | 4.560 | 4.750 | 4.480 | 4.610 | 345,291 | +0.08(+1.77%) |
Mar 07, 2022 | 4.610 | 4.610 | 4.450 | 4.530 | 180,297 | -0.01(-0.22%) |
Mar 04, 2022 | 4.340 | 4.542 | 4.240 | 4.540 | 304,533 | +0.25(+5.70%) |
Mar 03, 2022 | 4.260 | 4.310 | 4.120 | 4.295 | 223,433 | +0.04(+0.82%) |
Mar 02, 2022 | 4.140 | 4.300 | 4.040 | 4.260 | 119,100 | +0.06(+1.43%) |