Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.240 | 4.280 | 4.130 | 4.250 | 638,699 | +0.01(+0.24%) |
May 27, 2022 | 3.940 | 4.250 | 3.880 | 4.240 | 802,240 | +0.34(+8.72%) |
May 26, 2022 | 3.930 | 4.240 | 3.870 | 3.900 | 773,758 | -0.05(-1.27%) |
May 25, 2022 | 3.860 | 3.990 | 3.810 | 3.950 | 370,425 | +0.06(+1.54%) |
May 24, 2022 | 3.920 | 3.990 | 3.790 | 3.890 | 784,145 | -0.06(-1.52%) |
May 23, 2022 | 3.930 | 4.030 | 3.830 | 3.950 | 537,098 | +0.03(+0.77%) |
May 20, 2022 | 3.910 | 4.070 | 3.730 | 3.920 | 565,731 | +0.07(+1.82%) |
May 19, 2022 | 3.630 | 3.980 | 3.630 | 3.850 | 493,478 | +0.16(+4.34%) |
May 18, 2022 | 3.660 | 3.980 | 3.590 | 3.690 | 677,954 | -0.05(-1.34%) |
May 17, 2022 | 3.520 | 3.780 | 3.510 | 3.740 | 757,163 | +0.28(+8.09%) |
May 16, 2022 | 3.550 | 3.630 | 3.420 | 3.460 | 702,969 | -0.14(-3.89%) |
May 13, 2022 | 3.280 | 3.890 | 3.270 | 3.600 | 1,351,407 | +0.38(+11.80%) |
May 12, 2022 | 2.970 | 3.300 | 2.860 | 3.220 | 1,170,250 | +0.16(+5.23%) |
May 11, 2022 | 3.310 | 3.350 | 3.025 | 3.060 | 1,003,106 | -0.31(-9.20%) |
May 10, 2022 | 3.450 | 3.730 | 3.230 | 3.370 | 1,178,890 | -0.12(-3.44%) |
May 09, 2022 | 3.700 | 3.830 | 3.480 | 3.490 | 793,783 | -0.47(-11.87%) |
May 06, 2022 | 4.160 | 4.160 | 3.815 | 3.960 | 690,469 | -0.21(-5.04%) |
May 05, 2022 | 4.490 | 4.490 | 4.050 | 4.170 | 480,655 | -0.35(-7.74%) |
May 04, 2022 | 4.440 | 4.570 | 4.170 | 4.520 | 798,914 | +0.05(+1.12%) |
May 03, 2022 | 4.560 | 4.620 | 4.330 | 4.470 | 520,105 | -0.07(-1.54%) |
May 02, 2022 | 4.400 | 4.620 | 4.300 | 4.540 | 548,293 | +0.16(+3.65%) |
Apr 29, 2022 | 4.400 | 4.540 | 4.330 | 4.380 | 433,165 | -0.01(-0.23%) |
Apr 28, 2022 | 4.300 | 4.580 | 4.280 | 4.390 | 972,981 | +0.08(+1.86%) |
Apr 27, 2022 | 4.240 | 4.370 | 4.180 | 4.310 | 495,659 | +0.03(+0.70%) |
Apr 26, 2022 | 4.470 | 4.535 | 4.250 | 4.280 | 497,135 | -0.26(-5.73%) |
Apr 25, 2022 | 4.130 | 4.540 | 4.100 | 4.540 | 708,664 | +0.38(+9.13%) |
Apr 22, 2022 | 4.220 | 4.270 | 4.010 | 4.160 | 1,432,634 | -0.11(-2.58%) |
Apr 21, 2022 | 4.440 | 4.500 | 4.160 | 4.270 | 954,395 | -0.13(-2.95%) |
Apr 20, 2022 | 4.300 | 4.520 | 4.220 | 4.400 | 561,833 | +0.09(+2.09%) |
Apr 19, 2022 | 4.100 | 4.380 | 4.020 | 4.310 | 629,302 | +0.19(+4.61%) |
Apr 18, 2022 | 4.210 | 4.210 | 4.010 | 4.120 | 542,801 | -0.11(-2.60%) |
Apr 14, 2022 | 4.250 | 4.260 | 4.020 | 4.230 | 673,266 | -0.06(-1.40%) |
Apr 13, 2022 | 4.280 | 4.380 | 4.093 | 4.290 | 942,343 | +0.01(+0.23%) |
Apr 12, 2022 | 4.100 | 4.480 | 4.100 | 4.280 | 886,602 | +0.12(+2.88%) |
Apr 11, 2022 | 4.040 | 4.200 | 3.920 | 4.160 | 568,806 | +0.09(+2.21%) |
Apr 08, 2022 | 4.390 | 4.390 | 4.040 | 4.070 | 720,978 | -0.28(-6.44%) |
Apr 07, 2022 | 4.370 | 4.455 | 4.240 | 4.350 | 517,436 | +0.00(+0.00%) |
Apr 06, 2022 | 4.670 | 4.670 | 4.250 | 4.350 | 1,018,220 | -0.44(-9.19%) |
Apr 05, 2022 | 4.900 | 4.950 | 4.650 | 4.790 | 539,917 | -0.09(-1.84%) |
Apr 04, 2022 | 4.940 | 4.960 | 4.820 | 4.880 | 484,508 | -0.02(-0.41%) |
Apr 01, 2022 | 4.640 | 4.970 | 4.570 | 4.900 | 644,252 | +0.22(+4.70%) |
Mar 31, 2022 | 4.960 | 5.269 | 4.650 | 4.680 | 933,354 | -0.32(-6.40%) |
Mar 30, 2022 | 5.200 | 5.420 | 4.990 | 5.000 | 736,605 | -0.24(-4.58%) |
Mar 29, 2022 | 4.630 | 5.260 | 4.630 | 5.240 | 1,121,196 | +0.64(+13.91%) |
Mar 28, 2022 | 4.650 | 4.750 | 4.350 | 4.600 | 455,469 | -0.07(-1.50%) |
Mar 25, 2022 | 4.700 | 4.770 | 4.480 | 4.670 | 528,773 | -0.02(-0.43%) |
Mar 24, 2022 | 4.900 | 4.940 | 4.420 | 4.690 | 926,866 | -0.18(-3.70%) |
Mar 23, 2022 | 4.920 | 5.080 | 4.788 | 4.870 | 493,114 | -0.11(-2.21%) |
Mar 22, 2022 | 4.620 | 5.160 | 4.620 | 4.980 | 1,178,809 | +0.42(+9.21%) |
Mar 21, 2022 | 4.870 | 4.920 | 4.525 | 4.560 | 1,098,083 | -0.37(-7.51%) |
Mar 18, 2022 | 4.630 | 5.060 | 4.620 | 4.930 | 1,881,875 | +0.09(+1.86%) |
Mar 17, 2022 | 3.960 | 4.890 | 3.800 | 4.840 | 2,457,276 | +0.94(+24.10%) |
Mar 16, 2022 | 3.930 | 4.070 | 3.860 | 3.900 | 1,185,980 | +0.04(+1.04%) |
Mar 15, 2022 | 3.860 | 3.945 | 3.740 | 3.860 | 765,152 | +0.00(+0.00%) |
Mar 14, 2022 | 4.060 | 4.139 | 3.720 | 3.860 | 1,901,818 | -0.24(-5.85%) |
Mar 11, 2022 | 4.390 | 4.500 | 4.060 | 4.100 | 922,650 | -0.30(-6.82%) |
Mar 10, 2022 | 4.420 | 4.560 | 4.260 | 4.400 | 841,118 | -0.09(-2.00%) |
Mar 09, 2022 | 4.100 | 4.660 | 4.092 | 4.490 | 1,402,999 | +0.47(+11.69%) |
Mar 08, 2022 | 4.060 | 4.190 | 3.935 | 4.020 | 1,066,463 | -0.01(-0.25%) |
Mar 07, 2022 | 3.990 | 4.270 | 3.990 | 4.030 | 917,471 | +0.03(+0.75%) |
Mar 04, 2022 | 4.090 | 4.190 | 3.940 | 4.000 | 761,063 | -0.09(-2.20%) |
Mar 03, 2022 | 4.500 | 4.600 | 4.090 | 4.090 | 580,057 | -0.33(-7.47%) |
Mar 02, 2022 | 4.630 | 4.630 | 4.340 | 4.420 | 844,760 | -0.30(-6.36%) |