Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.170 | 4.810 | 4.170 | 4.630 | 373,746 | +0.46(+11.03%) |
May 27, 2022 | 4.060 | 4.240 | 4.060 | 4.170 | 95,278 | +0.12(+2.96%) |
May 26, 2022 | 4.030 | 4.090 | 4.000 | 4.050 | 84,007 | +0.05(+1.25%) |
May 25, 2022 | 3.860 | 4.030 | 3.860 | 4.000 | 136,920 | +0.11(+2.83%) |
May 24, 2022 | 3.930 | 3.930 | 3.770 | 3.890 | 114,983 | -0.09(-2.26%) |
May 23, 2022 | 3.920 | 4.010 | 3.810 | 3.980 | 89,432 | +0.06(+1.53%) |
May 20, 2022 | 3.990 | 4.080 | 3.780 | 3.920 | 107,334 | -0.05(-1.26%) |
May 19, 2022 | 3.660 | 4.064 | 3.660 | 3.970 | 186,549 | +0.27(+7.30%) |
May 18, 2022 | 3.710 | 3.860 | 3.668 | 3.700 | 219,616 | -0.09(-2.37%) |
May 17, 2022 | 3.990 | 4.050 | 3.770 | 3.790 | 212,745 | -0.21(-5.25%) |
May 16, 2022 | 3.980 | 4.050 | 3.890 | 4.000 | 266,977 | +0.00(+0.00%) |
May 13, 2022 | 3.950 | 4.100 | 3.935 | 4.000 | 206,598 | +0.09(+2.30%) |
May 12, 2022 | 3.590 | 3.935 | 3.530 | 3.910 | 145,754 | +0.28(+7.71%) |
May 11, 2022 | 3.910 | 3.950 | 3.570 | 3.630 | 256,758 | -0.32(-8.10%) |
May 10, 2022 | 3.930 | 4.080 | 3.865 | 3.950 | 224,643 | +0.06(+1.54%) |
May 09, 2022 | 3.740 | 3.967 | 3.630 | 3.890 | 281,653 | +0.12(+3.18%) |
May 06, 2022 | 4.040 | 4.047 | 3.670 | 3.770 | 171,387 | -0.28(-6.91%) |
May 05, 2022 | 4.320 | 4.371 | 4.000 | 4.050 | 149,466 | -0.29(-6.68%) |
May 04, 2022 | 4.390 | 4.400 | 4.130 | 4.340 | 192,007 | +0.06(+1.40%) |
May 03, 2022 | 4.060 | 4.440 | 4.050 | 4.280 | 370,691 | +0.43(+11.17%) |
May 02, 2022 | 3.790 | 3.980 | 3.750 | 3.850 | 408,286 | +0.02(+0.52%) |
Apr 29, 2022 | 3.600 | 3.850 | 3.590 | 3.830 | 263,275 | +0.19(+5.22%) |
Apr 28, 2022 | 3.490 | 3.680 | 3.280 | 3.640 | 387,658 | +0.23(+6.74%) |
Apr 27, 2022 | 3.390 | 3.491 | 3.300 | 3.410 | 135,119 | +0.02(+0.59%) |
Apr 26, 2022 | 3.480 | 3.500 | 3.330 | 3.390 | 169,895 | -0.11(-3.14%) |
Apr 25, 2022 | 3.620 | 3.640 | 3.420 | 3.500 | 232,793 | -0.14(-3.85%) |
Apr 22, 2022 | 3.880 | 3.890 | 3.610 | 3.640 | 170,457 | -0.22(-5.70%) |
Apr 21, 2022 | 4.010 | 4.030 | 3.860 | 3.860 | 84,324 | -0.14(-3.50%) |
Apr 20, 2022 | 4.140 | 4.230 | 3.970 | 4.000 | 221,832 | -0.06(-1.48%) |
Apr 19, 2022 | 4.130 | 4.130 | 3.870 | 4.060 | 339,141 | -0.11(-2.64%) |
Apr 18, 2022 | 4.470 | 4.470 | 4.130 | 4.170 | 148,333 | -0.31(-6.92%) |
Apr 14, 2022 | 4.500 | 4.550 | 4.390 | 4.480 | 191,275 | -0.01(-0.22%) |
Apr 13, 2022 | 4.480 | 4.530 | 4.430 | 4.490 | 131,828 | -0.01(-0.22%) |
Apr 12, 2022 | 4.560 | 4.600 | 4.470 | 4.500 | 175,836 | -0.04(-0.88%) |
Apr 11, 2022 | 4.450 | 4.560 | 4.370 | 4.540 | 95,132 | +0.07(+1.57%) |
Apr 08, 2022 | 4.480 | 4.580 | 4.420 | 4.470 | 146,929 | -0.01(-0.22%) |
Apr 07, 2022 | 4.360 | 4.530 | 4.360 | 4.480 | 110,957 | +0.12(+2.75%) |
Apr 06, 2022 | 4.470 | 4.487 | 4.308 | 4.360 | 119,031 | -0.14(-3.11%) |
Apr 05, 2022 | 4.590 | 4.630 | 4.380 | 4.500 | 92,412 | -0.10(-2.17%) |
Apr 04, 2022 | 4.670 | 4.670 | 4.510 | 4.600 | 143,368 | +0.00(+0.00%) |
Apr 01, 2022 | 4.750 | 4.800 | 4.550 | 4.600 | 192,640 | -0.15(-3.16%) |
Mar 31, 2022 | 4.700 | 4.750 | 4.540 | 4.750 | 157,781 | +0.05(+1.06%) |
Mar 30, 2022 | 4.660 | 4.750 | 4.640 | 4.700 | 144,008 | +0.03(+0.64%) |
Mar 29, 2022 | 4.560 | 4.700 | 4.530 | 4.670 | 191,349 | +0.11(+2.41%) |
Mar 28, 2022 | 4.400 | 4.560 | 4.400 | 4.560 | 167,838 | +0.16(+3.64%) |
Mar 25, 2022 | 4.340 | 4.500 | 4.340 | 4.400 | 158,118 | +0.05(+1.15%) |
Mar 24, 2022 | 4.380 | 4.420 | 4.260 | 4.350 | 125,090 | +0.05(+1.16%) |
Mar 23, 2022 | 4.600 | 4.611 | 4.280 | 4.300 | 159,794 | -0.31(-6.72%) |
Mar 22, 2022 | 4.680 | 4.760 | 4.580 | 4.610 | 114,914 | -0.10(-2.12%) |
Mar 21, 2022 | 4.820 | 4.900 | 4.610 | 4.710 | 98,704 | -0.14(-2.89%) |
Mar 18, 2022 | 4.790 | 4.870 | 4.710 | 4.850 | 207,134 | +0.04(+0.83%) |
Mar 17, 2022 | 4.700 | 4.950 | 4.680 | 4.810 | 156,913 | +0.09(+1.91%) |
Mar 16, 2022 | 4.650 | 4.750 | 4.590 | 4.720 | 213,958 | +0.14(+3.06%) |
Mar 15, 2022 | 4.510 | 4.620 | 4.470 | 4.580 | 114,835 | +0.06(+1.33%) |
Mar 14, 2022 | 4.500 | 4.700 | 4.440 | 4.520 | 151,324 | +0.00(+0.00%) |
Mar 11, 2022 | 4.620 | 4.688 | 4.500 | 4.520 | 130,013 | -0.10(-2.16%) |
Mar 10, 2022 | 4.620 | 4.710 | 4.570 | 4.620 | 87,706 | -0.10(-2.12%) |
Mar 09, 2022 | 4.760 | 4.780 | 4.640 | 4.720 | 168,649 | +0.03(+0.64%) |
Mar 08, 2022 | 4.650 | 4.800 | 4.520 | 4.690 | 121,938 | +0.00(+0.00%) |
Mar 07, 2022 | 4.730 | 4.800 | 4.652 | 4.690 | 102,124 | -0.06(-1.26%) |
Mar 04, 2022 | 4.700 | 4.773 | 4.675 | 4.750 | 92,755 | +0.01(+0.21%) |
Mar 03, 2022 | 4.920 | 4.930 | 4.710 | 4.740 | 148,117 | -0.17(-3.46%) |
Mar 02, 2022 | 4.780 | 4.940 | 4.735 | 4.910 | 63,586 | +0.19(+4.03%) |