Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.041 | 4.110 | 3.962 | 4.041 | 112,053 | -0.01(-0.24%) |
May 27, 2022 | 3.942 | 4.097 | 3.942 | 4.051 | 102,437 | +0.05(+1.23%) |
May 26, 2022 | 3.942 | 4.060 | 3.936 | 4.001 | 19,619 | +0.12(+3.05%) |
May 25, 2022 | 3.962 | 4.051 | 3.883 | 3.883 | 53,778 | -0.13(-3.19%) |
May 24, 2022 | 3.982 | 4.060 | 3.844 | 4.011 | 32,019 | -0.02(-0.49%) |
May 23, 2022 | 4.139 | 4.139 | 3.913 | 4.031 | 94,346 | +0.01(+0.25%) |
May 20, 2022 | 4.041 | 4.120 | 4.001 | 4.021 | 21,146 | -0.06(-1.45%) |
May 19, 2022 | 4.110 | 4.228 | 3.939 | 4.080 | 90,298 | -0.03(-0.72%) |
May 18, 2022 | 4.258 | 4.267 | 4.110 | 4.110 | 54,483 | -0.19(-4.36%) |
May 17, 2022 | 4.189 | 4.396 | 4.101 | 4.297 | 93,975 | +0.17(+4.06%) |
May 16, 2022 | 4.011 | 4.340 | 4.011 | 4.129 | 60,303 | +0.11(+2.70%) |
May 13, 2022 | 3.991 | 4.139 | 3.920 | 4.021 | 145,853 | +0.18(+4.62%) |
May 12, 2022 | 4.090 | 4.101 | 3.755 | 3.844 | 266,623 | -0.31(-7.36%) |
May 11, 2022 | 4.198 | 4.612 | 4.149 | 4.149 | 185,722 | +0.02(+0.48%) |
May 10, 2022 | 4.455 | 4.612 | 3.903 | 4.129 | 361,770 | -0.36(-8.11%) |
May 09, 2022 | 4.632 | 4.652 | 4.386 | 4.494 | 132,956 | -0.16(-3.39%) |
May 06, 2022 | 4.800 | 4.947 | 4.637 | 4.652 | 56,384 | -0.17(-3.48%) |
May 05, 2022 | 5.174 | 5.204 | 4.809 | 4.819 | 143,233 | -0.26(-5.14%) |
May 04, 2022 | 4.775 | 5.199 | 4.731 | 5.081 | 133,615 | +0.39(+8.40%) |
May 03, 2022 | 4.608 | 4.923 | 4.598 | 4.687 | 129,655 | +0.02(+0.42%) |
May 02, 2022 | 4.283 | 4.697 | 4.185 | 4.667 | 143,734 | +0.29(+6.52%) |
Apr 29, 2022 | 4.736 | 4.834 | 4.303 | 4.381 | 189,493 | -0.34(-7.29%) |
Apr 28, 2022 | 4.884 | 4.961 | 4.559 | 4.726 | 147,687 | -0.11(-2.24%) |
Apr 27, 2022 | 4.913 | 5.071 | 4.598 | 4.834 | 189,427 | -0.07(-1.41%) |
Apr 26, 2022 | 4.825 | 5.090 | 4.736 | 4.903 | 160,646 | +0.03(+0.61%) |
Apr 25, 2022 | 5.199 | 5.268 | 4.559 | 4.874 | 265,281 | -0.43(-8.16%) |
Apr 22, 2022 | 5.691 | 5.839 | 5.258 | 5.307 | 182,391 | -0.34(-6.10%) |
Apr 21, 2022 | 5.583 | 5.809 | 5.474 | 5.652 | 198,266 | +0.14(+2.50%) |
Apr 20, 2022 | 5.327 | 5.881 | 5.327 | 5.514 | 321,050 | +0.14(+2.56%) |
Apr 19, 2022 | 5.484 | 5.524 | 5.356 | 5.376 | 158,836 | +0.00(+0.00%) |
Apr 18, 2022 | 5.396 | 5.888 | 5.288 | 5.376 | 346,881 | +0.04(+0.74%) |
Apr 14, 2022 | 5.415 | 5.612 | 5.228 | 5.337 | 264,581 | -0.05(-0.91%) |
Apr 13, 2022 | 4.923 | 5.622 | 4.893 | 5.386 | 641,241 | +0.57(+11.86%) |
Apr 12, 2022 | 4.283 | 4.874 | 4.234 | 4.815 | 261,836 | +0.47(+10.88%) |
Apr 11, 2022 | 4.342 | 4.500 | 4.332 | 4.342 | 57,083 | -0.19(-4.13%) |
Apr 08, 2022 | 4.401 | 4.578 | 4.380 | 4.529 | 140,382 | +0.17(+3.84%) |
Apr 07, 2022 | 4.431 | 4.618 | 4.313 | 4.362 | 142,573 | -0.04(-0.89%) |
Apr 06, 2022 | 4.293 | 4.480 | 4.175 | 4.401 | 159,482 | +0.20(+4.68%) |
Apr 05, 2022 | 4.204 | 4.303 | 4.155 | 4.204 | 78,933 | +0.02(+0.47%) |
Apr 04, 2022 | 4.165 | 4.234 | 4.096 | 4.185 | 156,219 | +0.02(+0.47%) |
Apr 01, 2022 | 4.135 | 4.204 | 4.027 | 4.165 | 41,039 | +0.03(+0.71%) |
Mar 31, 2022 | 3.968 | 4.263 | 3.968 | 4.135 | 141,641 | +0.17(+4.22%) |
Mar 30, 2022 | 4.234 | 4.372 | 3.899 | 3.968 | 287,699 | -0.38(-8.82%) |
Mar 29, 2022 | 4.175 | 4.362 | 4.007 | 4.352 | 74,686 | +0.10(+2.31%) |
Mar 28, 2022 | 4.657 | 4.657 | 4.204 | 4.253 | 168,052 | -0.40(-8.67%) |
Mar 25, 2022 | 4.332 | 4.677 | 4.332 | 4.657 | 241,380 | +0.35(+8.24%) |
Mar 24, 2022 | 4.322 | 4.401 | 4.234 | 4.303 | 62,430 | -0.06(-1.47%) |
Mar 23, 2022 | 4.244 | 4.391 | 4.244 | 4.367 | 98,953 | +0.13(+3.14%) |
Mar 22, 2022 | 4.234 | 4.303 | 4.194 | 4.234 | 129,003 | +0.04(+0.94%) |
Mar 21, 2022 | 3.988 | 4.283 | 3.978 | 4.194 | 214,892 | +0.18(+4.41%) |
Mar 18, 2022 | 3.948 | 4.125 | 3.879 | 4.017 | 259,126 | +0.14(+3.55%) |
Mar 17, 2022 | 3.791 | 3.922 | 3.712 | 3.879 | 178,577 | +0.16(+4.23%) |
Mar 16, 2022 | 3.515 | 3.771 | 3.456 | 3.722 | 134,117 | +0.17(+4.71%) |
Mar 15, 2022 | 3.702 | 3.781 | 3.481 | 3.554 | 103,501 | -0.18(-4.75%) |
Mar 14, 2022 | 3.633 | 3.781 | 3.456 | 3.732 | 233,890 | +0.09(+2.43%) |
Mar 11, 2022 | 4.027 | 4.106 | 3.456 | 3.643 | 205,729 | -0.38(-9.54%) |
Mar 10, 2022 | 3.860 | 4.106 | 3.751 | 4.027 | 233,411 | +0.22(+5.68%) |
Mar 09, 2022 | 3.692 | 4.057 | 3.584 | 3.810 | 375,179 | +0.02(+0.52%) |
Mar 08, 2022 | 3.732 | 4.332 | 3.653 | 3.791 | 919,977 | +0.19(+5.19%) |
Mar 07, 2022 | 3.348 | 3.805 | 3.328 | 3.604 | 588,573 | +0.39(+12.27%) |
Mar 04, 2022 | 3.249 | 3.298 | 3.161 | 3.210 | 85,640 | -0.06(-1.81%) |
Mar 03, 2022 | 3.269 | 3.357 | 3.269 | 3.269 | 83,907 | -0.06(-1.78%) |
Mar 02, 2022 | 3.279 | 3.377 | 3.200 | 3.328 | 159,861 | +0.08(+2.42%) |