Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.450 | 4.475 | 4.360 | 4.440 | 10,510 | +0.02(+0.45%) |
May 27, 2022 | 4.350 | 4.630 | 4.350 | 4.420 | 49,247 | -0.04(-0.90%) |
May 26, 2022 | 4.470 | 4.498 | 4.400 | 4.460 | 4,292 | +0.06(+1.36%) |
May 25, 2022 | 4.360 | 4.500 | 4.326 | 4.400 | 5,302 | -0.10(-2.22%) |
May 24, 2022 | 4.413 | 4.500 | 4.413 | 4.500 | 997 | -0.05(-1.10%) |
May 23, 2022 | 4.651 | 4.850 | 4.500 | 4.550 | 9,982 | -0.23(-4.71%) |
May 20, 2022 | 4.780 | 4.869 | 4.710 | 4.775 | 8,221 | -0.12(-2.55%) |
May 19, 2022 | 4.930 | 4.930 | 4.795 | 4.900 | 1,715 | -0.07(-1.41%) |
May 18, 2022 | 4.930 | 5.000 | 4.780 | 4.970 | 5,648 | -0.02(-0.40%) |
May 17, 2022 | 4.686 | 5.000 | 4.686 | 4.990 | 12,300 | +0.23(+4.83%) |
May 16, 2022 | 4.620 | 4.856 | 4.480 | 4.760 | 4,856 | -0.14(-2.86%) |
May 13, 2022 | 4.800 | 4.950 | 4.625 | 4.900 | 43,588 | +0.13(+2.73%) |
May 12, 2022 | 4.750 | 4.860 | 4.440 | 4.770 | 15,953 | +0.16(+3.36%) |
May 11, 2022 | 4.620 | 4.898 | 4.615 | 4.615 | 5,997 | -0.11(-2.23%) |
May 10, 2022 | 5.000 | 5.100 | 4.660 | 4.720 | 39,667 | -0.34(-6.64%) |
May 09, 2022 | 4.849 | 5.100 | 4.710 | 5.056 | 24,688 | +0.06(+1.11%) |
May 06, 2022 | 4.850 | 5.200 | 4.600 | 5.000 | 76,265 | +0.13(+2.67%) |
May 05, 2022 | 4.990 | 5.180 | 4.711 | 4.870 | 50,001 | +0.20(+4.28%) |
May 04, 2022 | 4.500 | 4.854 | 4.370 | 4.670 | 17,072 | +0.15(+3.30%) |
May 03, 2022 | 4.420 | 4.540 | 4.340 | 4.521 | 14,484 | +0.08(+1.82%) |
May 02, 2022 | 4.410 | 4.440 | 4.400 | 4.440 | 1,880 | +0.01(+0.23%) |
Apr 29, 2022 | 4.860 | 4.990 | 4.360 | 4.430 | 10,988 | -0.04(-0.89%) |
Apr 28, 2022 | 4.420 | 4.500 | 4.420 | 4.470 | 4,402 | +0.12(+2.76%) |
Apr 27, 2022 | 4.420 | 4.470 | 4.289 | 4.350 | 3,791 | -0.13(-2.90%) |
Apr 26, 2022 | 4.470 | 4.480 | 4.470 | 4.480 | 3,261 | +0.00(+0.00%) |
Apr 25, 2022 | 4.560 | 4.580 | 4.300 | 4.480 | 4,647 | -0.11(-2.50%) |
Apr 22, 2022 | 4.625 | 4.630 | 4.595 | 4.595 | 1,119 | +0.12(+2.80%) |
Apr 21, 2022 | 4.476 | 4.476 | 4.470 | 4.470 | 681 | +0.01(+0.22%) |
Apr 20, 2022 | 4.480 | 4.750 | 4.413 | 4.460 | 10,134 | -0.01(-0.34%) |
Apr 19, 2022 | 4.486 | 4.750 | 4.470 | 4.475 | 5,805 | +0.09(+2.17%) |
Apr 18, 2022 | 4.750 | 4.810 | 4.380 | 4.380 | 18,227 | -0.49(-10.10%) |
Apr 14, 2022 | 4.889 | 4.889 | 4.750 | 4.872 | 7,017 | +0.07(+1.50%) |
Apr 13, 2022 | 5.000 | 5.000 | 4.800 | 4.800 | 9,135 | -0.02(-0.43%) |
Apr 12, 2022 | 4.850 | 4.942 | 4.800 | 4.821 | 3,656 | +0.07(+1.49%) |
Apr 11, 2022 | 4.800 | 4.960 | 4.750 | 4.750 | 3,458 | +0.05(+1.17%) |
Apr 08, 2022 | 4.880 | 4.880 | 4.695 | 4.695 | 5,405 | -0.11(-2.39%) |
Apr 07, 2022 | 4.790 | 4.850 | 4.790 | 4.810 | 7,082 | +0.00(+0.08%) |
Apr 06, 2022 | 4.867 | 4.900 | 4.806 | 4.806 | 7,616 | -0.10(-2.12%) |
Apr 05, 2022 | 5.000 | 5.000 | 4.880 | 4.910 | 5,421 | +0.04(+0.82%) |
Apr 04, 2022 | 4.835 | 5.300 | 4.830 | 4.870 | 58,158 | +0.07(+1.46%) |
Apr 01, 2022 | 4.890 | 4.910 | 4.780 | 4.800 | 4,766 | -0.08(-1.59%) |
Mar 31, 2022 | 4.950 | 4.960 | 4.818 | 4.878 | 8,220 | -0.08(-1.66%) |
Mar 30, 2022 | 4.850 | 5.000 | 4.790 | 4.960 | 2,989 | +0.17(+3.55%) |
Mar 29, 2022 | 4.880 | 4.911 | 4.780 | 4.790 | 6,120 | -0.09(-1.84%) |
Mar 28, 2022 | 4.700 | 4.940 | 4.660 | 4.880 | 21,804 | +0.18(+3.83%) |
Mar 25, 2022 | 4.370 | 4.960 | 4.355 | 4.700 | 26,779 | +0.38(+8.67%) |
Mar 24, 2022 | 4.260 | 4.363 | 4.160 | 4.325 | 27,922 | +0.12(+2.73%) |
Mar 23, 2022 | 4.280 | 4.330 | 4.200 | 4.210 | 7,596 | -0.09(-2.09%) |
Mar 22, 2022 | 4.340 | 4.420 | 4.300 | 4.300 | 7,602 | -0.08(-1.71%) |
Mar 21, 2022 | 4.260 | 4.430 | 4.260 | 4.375 | 9,579 | +0.07(+1.51%) |
Mar 18, 2022 | 4.210 | 4.320 | 4.200 | 4.310 | 10,755 | +0.09(+2.24%) |
Mar 17, 2022 | 4.330 | 4.330 | 4.185 | 4.216 | 18,449 | -0.04(-1.04%) |
Mar 16, 2022 | 4.310 | 4.370 | 4.100 | 4.260 | 37,948 | +0.02(+0.47%) |
Mar 15, 2022 | 4.320 | 4.325 | 4.210 | 4.240 | 5,117 | +0.00(+0.00%) |
Mar 14, 2022 | 4.300 | 4.400 | 4.221 | 4.240 | 19,923 | -0.16(-3.64%) |
Mar 11, 2022 | 4.460 | 4.460 | 4.400 | 4.400 | 1,619 | -0.06(-1.35%) |
Mar 10, 2022 | 4.460 | 4.460 | 4.460 | 4.460 | 662 | -0.03(-0.67%) |
Mar 09, 2022 | 4.500 | 4.500 | 4.430 | 4.490 | 2,830 | -0.01(-0.22%) |
Mar 08, 2022 | 4.563 | 4.563 | 4.490 | 4.500 | 5,425 | -0.10(-2.17%) |
Mar 07, 2022 | 4.690 | 4.760 | 4.600 | 4.600 | 11,450 | -0.23(-4.76%) |
Mar 04, 2022 | 4.776 | 4.830 | 4.680 | 4.830 | 2,481 | +0.14(+2.99%) |
Mar 03, 2022 | 4.750 | 4.760 | 4.680 | 4.690 | 4,732 | -0.11(-2.29%) |
Mar 02, 2022 | 4.820 | 4.900 | 4.750 | 4.800 | 1,912 | +0.00(+0.00%) |