Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.576 | 4.606 | 4.542 | 4.559 | 3,235,112 | +0.05(+1.14%) |
May 27, 2022 | 4.551 | 4.559 | 4.501 | 4.508 | 1,469,036 | -0.01(-0.19%) |
May 26, 2022 | 4.508 | 4.551 | 4.499 | 4.516 | 1,445,038 | +0.00(+0.00%) |
May 25, 2022 | 4.491 | 4.533 | 4.469 | 4.516 | 1,445,777 | +0.00(+0.00%) |
May 24, 2022 | 4.465 | 4.516 | 4.456 | 4.516 | 3,174,227 | +0.15(+3.54%) |
May 23, 2022 | 4.268 | 4.379 | 4.259 | 4.362 | 2,176,021 | +0.11(+2.62%) |
May 20, 2022 | 4.216 | 4.251 | 4.178 | 4.251 | 1,546,452 | +0.04(+1.02%) |
May 19, 2022 | 4.173 | 4.225 | 4.156 | 4.208 | 1,256,151 | -0.01(-0.20%) |
May 18, 2022 | 4.251 | 4.263 | 4.186 | 4.216 | 1,526,088 | -0.11(-2.57%) |
May 17, 2022 | 4.268 | 4.328 | 4.251 | 4.328 | 1,865,071 | +0.09(+2.02%) |
May 16, 2022 | 4.191 | 4.242 | 4.165 | 4.242 | 3,008,843 | +0.03(+0.61%) |
May 13, 2022 | 4.156 | 4.233 | 4.156 | 4.216 | 1,085,612 | +0.00(+0.00%) |
May 12, 2022 | 4.259 | 4.268 | 4.165 | 4.216 | 3,658,713 | +0.12(+2.93%) |
May 11, 2022 | 4.122 | 4.182 | 4.088 | 4.096 | 1,700,812 | -0.03(-0.83%) |
May 10, 2022 | 4.165 | 4.182 | 4.105 | 4.131 | 1,774,206 | -0.02(-0.41%) |
May 09, 2022 | 4.148 | 4.182 | 4.122 | 4.148 | 1,301,465 | -0.08(-1.83%) |
May 06, 2022 | 4.216 | 4.255 | 4.199 | 4.225 | 1,933,622 | -0.03(-0.60%) |
May 05, 2022 | 4.268 | 4.268 | 4.221 | 4.251 | 1,701,157 | -0.03(-0.60%) |
May 04, 2022 | 4.225 | 4.293 | 4.199 | 4.276 | 2,187,203 | +0.08(+1.84%) |
May 03, 2022 | 4.148 | 4.208 | 4.148 | 4.199 | 3,075,900 | +0.10(+2.51%) |
May 02, 2022 | 4.122 | 4.131 | 4.045 | 4.096 | 2,650,743 | +0.00(+0.00%) |
Apr 29, 2022 | 4.199 | 4.199 | 4.079 | 4.096 | 2,124,462 | -0.13(-3.04%) |
Apr 28, 2022 | 4.165 | 4.233 | 4.143 | 4.225 | 2,000,575 | +0.03(+0.61%) |
Apr 27, 2022 | 4.216 | 4.251 | 4.199 | 4.199 | 2,370,208 | -0.08(-1.80%) |
Apr 26, 2022 | 4.328 | 4.358 | 4.276 | 4.276 | 2,252,646 | -0.15(-3.29%) |
Apr 25, 2022 | 4.431 | 4.431 | 4.353 | 4.422 | 2,971,986 | +0.01(+0.19%) |
Apr 22, 2022 | 4.482 | 4.482 | 4.413 | 4.413 | 1,535,595 | +0.00(+0.00%) |
Apr 21, 2022 | 4.516 | 4.516 | 4.409 | 4.413 | 3,209,483 | -0.11(-2.46%) |
Apr 20, 2022 | 4.473 | 4.533 | 4.473 | 4.525 | 1,879,714 | -0.03(-0.56%) |
Apr 19, 2022 | 4.542 | 4.563 | 4.516 | 4.551 | 1,654,482 | -0.02(-0.38%) |
Apr 18, 2022 | 4.585 | 4.602 | 4.559 | 4.568 | 1,105,154 | -0.03(-0.56%) |
Apr 14, 2022 | 4.551 | 4.619 | 4.538 | 4.593 | 1,486,592 | +0.02(+0.37%) |
Apr 13, 2022 | 4.542 | 4.593 | 4.533 | 4.576 | 2,228,234 | +0.17(+3.89%) |
Apr 12, 2022 | 4.422 | 4.473 | 4.396 | 4.405 | 3,699,460 | +0.10(+2.39%) |
Apr 11, 2022 | 4.293 | 4.336 | 4.285 | 4.302 | 1,812,674 | +0.04(+1.01%) |
Apr 08, 2022 | 4.233 | 4.281 | 4.233 | 4.259 | 1,013,969 | +0.02(+0.40%) |
Apr 07, 2022 | 4.251 | 4.268 | 4.201 | 4.242 | 1,510,775 | +0.02(+0.41%) |
Apr 06, 2022 | 4.173 | 4.229 | 4.156 | 4.225 | 1,729,900 | +0.08(+1.86%) |
Apr 05, 2022 | 4.156 | 4.191 | 4.139 | 4.148 | 829,725 | +0.00(+0.00%) |
Apr 04, 2022 | 4.113 | 4.156 | 4.105 | 4.148 | 1,160,492 | -0.03(-0.62%) |
Apr 01, 2022 | 4.131 | 4.173 | 4.118 | 4.173 | 807,561 | +0.06(+1.46%) |
Mar 31, 2022 | 4.148 | 4.161 | 4.113 | 4.113 | 1,087,536 | -0.05(-1.23%) |
Mar 30, 2022 | 4.122 | 4.182 | 4.122 | 4.165 | 4,828,734 | +0.07(+1.67%) |
Mar 29, 2022 | 4.122 | 4.148 | 4.071 | 4.096 | 1,470,233 | +0.06(+1.49%) |
Mar 28, 2022 | 4.036 | 4.045 | 3.993 | 4.036 | 1,967,765 | +0.08(+1.95%) |
Mar 25, 2022 | 3.925 | 3.976 | 3.908 | 3.959 | 1,646,499 | +0.02(+0.43%) |
Mar 24, 2022 | 3.908 | 3.942 | 3.891 | 3.942 | 901,496 | +0.04(+1.10%) |
Mar 23, 2022 | 3.916 | 3.929 | 3.899 | 3.899 | 1,202,882 | -0.07(-1.73%) |
Mar 22, 2022 | 3.968 | 3.985 | 3.951 | 3.968 | 1,140,069 | +0.04(+1.09%) |
Mar 21, 2022 | 3.942 | 3.948 | 3.899 | 3.925 | 971,712 | +0.01(+0.22%) |
Mar 18, 2022 | 3.865 | 3.938 | 3.839 | 3.916 | 2,032,383 | -0.03(-0.87%) |
Mar 17, 2022 | 3.882 | 3.959 | 3.878 | 3.951 | 2,013,961 | +0.10(+2.67%) |
Mar 16, 2022 | 3.822 | 3.864 | 3.771 | 3.848 | 2,349,892 | +0.09(+2.28%) |
Mar 15, 2022 | 3.745 | 3.771 | 3.719 | 3.762 | 2,249,317 | +0.05(+1.39%) |
Mar 14, 2022 | 3.728 | 3.745 | 3.702 | 3.711 | 1,558,645 | +0.03(+0.93%) |
Mar 11, 2022 | 3.728 | 3.745 | 3.659 | 3.676 | 1,989,798 | -0.05(-1.38%) |
Mar 10, 2022 | 3.719 | 3.754 | 3.702 | 3.728 | 2,840,712 | +0.00(+0.00%) |
Mar 09, 2022 | 3.685 | 3.750 | 3.685 | 3.728 | 3,979,934 | +0.15(+4.32%) |
Mar 08, 2022 | 3.642 | 3.642 | 3.539 | 3.574 | 4,222,865 | +0.04(+1.21%) |
Mar 07, 2022 | 3.616 | 3.617 | 3.514 | 3.531 | 4,180,562 | -0.13(-3.51%) |
Mar 04, 2022 | 3.711 | 3.724 | 3.642 | 3.659 | 2,751,389 | -0.26(-6.56%) |
Mar 03, 2022 | 3.942 | 3.959 | 3.908 | 3.916 | 2,605,686 | -0.14(-3.38%) |
Mar 02, 2022 | 4.011 | 4.079 | 4.011 | 4.053 | 2,513,619 | +0.07(+1.72%) |