Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.680 | 4.710 | 4.610 | 4.670 | 4,427 | +0.06(+1.30%) |
May 27, 2022 | 4.500 | 4.610 | 4.500 | 4.610 | 1,546 | +0.19(+4.18%) |
May 26, 2022 | 4.310 | 4.510 | 4.310 | 4.425 | 22,741 | +0.31(+7.53%) |
May 25, 2022 | 4.200 | 4.270 | 4.115 | 4.115 | 4,056 | -0.04(-0.84%) |
May 24, 2022 | 4.210 | 4.330 | 4.150 | 4.150 | 6,260 | -0.25(-5.68%) |
May 23, 2022 | 4.400 | 4.400 | 4.400 | 4.400 | 640 | +0.00(+0.00%) |
May 20, 2022 | 4.400 | 4.445 | 4.400 | 4.400 | 200 | +0.06(+1.38%) |
May 19, 2022 | 4.080 | 4.450 | 4.080 | 4.340 | 3,975 | +0.20(+4.83%) |
May 18, 2022 | 4.310 | 4.490 | 4.140 | 4.140 | 8,900 | -0.33(-7.49%) |
May 17, 2022 | 4.430 | 4.475 | 4.310 | 4.475 | 718 | +0.19(+4.56%) |
May 16, 2022 | 4.250 | 4.280 | 4.250 | 4.280 | 941 | +0.00(+0.00%) |
May 13, 2022 | 4.254 | 4.360 | 4.250 | 4.280 | 2,202 | +0.13(+3.13%) |
May 12, 2022 | 4.011 | 4.220 | 4.011 | 4.150 | 11,010 | -0.03(-0.62%) |
May 11, 2022 | 4.020 | 4.320 | 4.010 | 4.176 | 8,288 | +0.12(+2.86%) |
May 10, 2022 | 4.060 | 4.105 | 4.010 | 4.060 | 5,932 | +0.01(+0.25%) |
May 09, 2022 | 4.280 | 4.280 | 4.000 | 4.050 | 19,648 | -0.25(-5.81%) |
May 06, 2022 | 4.450 | 4.450 | 4.300 | 4.300 | 25,398 | -0.30(-6.52%) |
May 05, 2022 | 4.680 | 4.700 | 4.600 | 4.600 | 782 | +0.06(+1.32%) |
May 04, 2022 | 4.655 | 4.700 | 4.540 | 4.540 | 3,600 | -0.16(-3.40%) |
May 03, 2022 | 4.670 | 4.700 | 4.670 | 4.700 | 2,350 | +0.28(+6.33%) |
May 02, 2022 | 4.710 | 4.710 | 4.420 | 4.420 | 7,168 | -0.16(-3.39%) |
Apr 29, 2022 | 4.576 | 4.600 | 4.480 | 4.575 | 9,411 | +0.09(+2.12%) |
Apr 28, 2022 | 4.490 | 4.520 | 4.350 | 4.480 | 8,056 | -0.11(-2.50%) |
Apr 27, 2022 | 4.500 | 4.610 | 4.470 | 4.595 | 7,503 | -0.06(-1.18%) |
Apr 26, 2022 | 4.800 | 4.870 | 4.620 | 4.650 | 10,115 | -0.31(-6.25%) |
Apr 25, 2022 | 4.850 | 4.960 | 4.750 | 4.960 | 6,491 | +0.09(+1.85%) |
Apr 22, 2022 | 5.000 | 5.060 | 4.870 | 4.870 | 6,355 | -0.25(-4.88%) |
Apr 21, 2022 | 5.090 | 5.210 | 5.070 | 5.120 | 9,856 | +0.07(+1.39%) |
Apr 20, 2022 | 4.900 | 5.050 | 4.830 | 5.050 | 13,733 | +0.70(+16.09%) |
Apr 19, 2022 | 4.480 | 4.480 | 4.300 | 4.350 | 26,882 | -0.33(-6.95%) |
Apr 18, 2022 | 4.620 | 4.800 | 4.620 | 4.675 | 2,732 | +0.01(+0.32%) |
Apr 14, 2022 | 4.680 | 4.715 | 4.650 | 4.660 | 19,344 | +0.03(+0.65%) |
Apr 13, 2022 | 4.600 | 4.645 | 4.600 | 4.630 | 5,235 | +0.03(+0.65%) |
Apr 12, 2022 | 4.650 | 4.700 | 4.600 | 4.600 | 6,248 | -0.01(-0.22%) |
Apr 11, 2022 | 4.700 | 4.770 | 4.610 | 4.610 | 4,536 | -0.15(-3.15%) |
Apr 08, 2022 | 4.700 | 4.760 | 4.638 | 4.760 | 6,798 | -0.04(-0.94%) |
Apr 07, 2022 | 4.700 | 4.830 | 4.700 | 4.805 | 5,171 | +0.00(+0.10%) |
Apr 06, 2022 | 4.750 | 4.925 | 4.610 | 4.800 | 13,370 | -0.13(-2.62%) |
Apr 05, 2022 | 5.110 | 5.110 | 4.920 | 4.929 | 42,117 | -0.22(-4.29%) |
Apr 04, 2022 | 5.000 | 5.150 | 4.970 | 5.150 | 69,286 | +0.39(+8.19%) |
Apr 01, 2022 | 4.790 | 4.800 | 4.710 | 4.760 | 25,493 | +0.01(+0.21%) |
Mar 31, 2022 | 4.740 | 4.865 | 4.740 | 4.750 | 68,227 | -0.16(-3.26%) |
Mar 30, 2022 | 4.930 | 4.955 | 4.910 | 4.910 | 4,918 | +0.06(+1.28%) |
Mar 29, 2022 | 4.880 | 4.989 | 4.780 | 4.848 | 26,538 | +0.09(+1.85%) |
Mar 28, 2022 | 4.670 | 4.780 | 4.670 | 4.760 | 3,335 | +0.06(+1.28%) |
Mar 25, 2022 | 4.780 | 4.780 | 4.700 | 4.700 | 3,192 | -0.21(-4.18%) |
Mar 24, 2022 | 4.720 | 5.008 | 4.720 | 4.905 | 4,587 | +0.16(+3.26%) |
Mar 23, 2022 | 4.780 | 4.780 | 4.700 | 4.750 | 47,885 | -0.03(-0.52%) |
Mar 22, 2022 | 4.900 | 4.900 | 4.700 | 4.775 | 31,458 | -0.05(-1.04%) |
Mar 21, 2022 | 4.840 | 4.974 | 4.763 | 4.825 | 5,744 | -0.04(-0.72%) |
Mar 18, 2022 | 4.760 | 4.860 | 4.760 | 4.860 | 4,363 | +0.11(+2.38%) |
Mar 17, 2022 | 4.910 | 4.910 | 4.710 | 4.747 | 21,021 | -0.02(-0.48%) |
Mar 16, 2022 | 4.590 | 4.770 | 4.590 | 4.770 | 37,144 | +0.19(+4.15%) |
Mar 15, 2022 | 4.800 | 4.960 | 4.550 | 4.580 | 6,095 | -0.43(-8.56%) |
Mar 14, 2022 | 5.270 | 5.270 | 4.960 | 5.009 | 10,917 | +0.02(+0.48%) |
Mar 11, 2022 | 5.000 | 5.100 | 4.960 | 4.985 | 3,965 | +0.00(+0.10%) |
Mar 10, 2022 | 5.045 | 5.100 | 4.960 | 4.980 | 37,566 | +0.00(+0.00%) |
Mar 09, 2022 | 4.770 | 5.106 | 4.770 | 4.980 | 42,640 | +0.34(+7.33%) |
Mar 08, 2022 | 4.640 | 4.820 | 4.570 | 4.640 | 73,367 | -0.24(-4.82%) |
Mar 07, 2022 | 5.000 | 5.080 | 4.810 | 4.875 | 31,747 | -0.16(-3.08%) |
Mar 04, 2022 | 5.110 | 5.250 | 5.030 | 5.030 | 36,795 | -0.12(-2.33%) |
Mar 03, 2022 | 5.300 | 5.350 | 5.150 | 5.150 | 18,405 | -0.41(-7.37%) |
Mar 02, 2022 | 5.550 | 5.700 | 5.510 | 5.560 | 21,051 | -0.01(-0.18%) |