Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.387 | 4.564 | 4.353 | 4.513 | 61,225 | +0.05(+1.14%) |
May 27, 2022 | 4.403 | 4.589 | 4.370 | 4.463 | 68,800 | +0.03(+0.76%) |
May 26, 2022 | 4.387 | 4.480 | 4.226 | 4.429 | 80,216 | +0.03(+0.77%) |
May 25, 2022 | 4.175 | 4.454 | 4.175 | 4.395 | 93,777 | +0.19(+4.42%) |
May 24, 2022 | 4.387 | 4.395 | 4.184 | 4.209 | 107,497 | -0.25(-5.68%) |
May 23, 2022 | 4.471 | 4.560 | 4.327 | 4.463 | 86,631 | +0.04(+0.96%) |
May 20, 2022 | 4.674 | 4.674 | 4.361 | 4.420 | 83,243 | -0.22(-4.74%) |
May 19, 2022 | 4.344 | 4.682 | 4.344 | 4.640 | 165,420 | +0.25(+5.78%) |
May 18, 2022 | 4.361 | 4.437 | 4.243 | 4.387 | 201,324 | -0.09(-2.08%) |
May 17, 2022 | 4.387 | 4.530 | 4.264 | 4.480 | 204,100 | +0.24(+5.58%) |
May 16, 2022 | 4.480 | 4.644 | 4.234 | 4.243 | 128,213 | -0.27(-5.99%) |
May 13, 2022 | 4.437 | 4.615 | 4.361 | 4.513 | 149,577 | +0.19(+4.30%) |
May 12, 2022 | 4.395 | 4.513 | 4.184 | 4.327 | 192,464 | -0.10(-2.29%) |
May 11, 2022 | 4.657 | 4.784 | 4.294 | 4.429 | 189,684 | -0.26(-5.59%) |
May 10, 2022 | 4.691 | 4.792 | 4.446 | 4.691 | 126,037 | +0.15(+3.35%) |
May 09, 2022 | 4.708 | 4.708 | 4.412 | 4.539 | 136,060 | -0.17(-3.59%) |
May 06, 2022 | 4.978 | 4.987 | 4.649 | 4.708 | 224,806 | -0.33(-6.54%) |
May 05, 2022 | 5.122 | 5.130 | 4.928 | 5.037 | 113,226 | -0.21(-4.03%) |
May 04, 2022 | 5.054 | 5.249 | 4.902 | 5.249 | 178,516 | +0.18(+3.50%) |
May 03, 2022 | 5.071 | 5.316 | 5.037 | 5.071 | 118,407 | -0.07(-1.32%) |
May 02, 2022 | 4.784 | 5.232 | 4.708 | 5.139 | 214,477 | +0.35(+7.42%) |
Apr 29, 2022 | 5.367 | 5.367 | 4.775 | 4.784 | 198,097 | -0.57(-10.58%) |
Apr 28, 2022 | 4.361 | 5.494 | 4.361 | 5.350 | 581,183 | +0.96(+21.73%) |
Apr 27, 2022 | 4.496 | 4.558 | 4.344 | 4.395 | 100,235 | -0.01(-0.19%) |
Apr 26, 2022 | 4.522 | 4.543 | 4.378 | 4.403 | 135,826 | -0.19(-4.05%) |
Apr 25, 2022 | 4.539 | 4.726 | 4.395 | 4.589 | 134,606 | +0.05(+1.12%) |
Apr 22, 2022 | 4.573 | 4.826 | 4.437 | 4.539 | 204,896 | +0.07(+1.51%) |
Apr 21, 2022 | 4.632 | 4.632 | 4.378 | 4.471 | 196,889 | -0.01(-0.19%) |
Apr 20, 2022 | 4.581 | 4.589 | 4.378 | 4.480 | 77,383 | -0.16(-3.46%) |
Apr 19, 2022 | 4.463 | 4.674 | 4.446 | 4.640 | 56,848 | +0.11(+2.43%) |
Apr 18, 2022 | 4.539 | 4.589 | 4.319 | 4.530 | 115,349 | -0.02(-0.46%) |
Apr 14, 2022 | 4.953 | 4.953 | 4.539 | 4.551 | 154,370 | -0.40(-8.11%) |
Apr 13, 2022 | 4.750 | 5.020 | 4.699 | 4.953 | 139,904 | +0.26(+5.59%) |
Apr 12, 2022 | 4.902 | 5.018 | 4.649 | 4.691 | 166,365 | -0.16(-3.31%) |
Apr 11, 2022 | 4.902 | 4.961 | 4.784 | 4.851 | 109,539 | +0.01(+0.17%) |
Apr 08, 2022 | 4.953 | 4.961 | 4.784 | 4.843 | 71,540 | +0.01(+0.17%) |
Apr 07, 2022 | 5.071 | 5.147 | 4.784 | 4.835 | 125,636 | -0.22(-4.35%) |
Apr 06, 2022 | 5.020 | 5.113 | 4.902 | 5.054 | 116,366 | -0.02(-0.33%) |
Apr 05, 2022 | 5.232 | 5.240 | 5.029 | 5.071 | 76,203 | -0.25(-4.61%) |
Apr 04, 2022 | 5.156 | 5.409 | 5.029 | 5.316 | 105,999 | +0.20(+3.97%) |
Apr 01, 2022 | 5.080 | 5.181 | 5.004 | 5.113 | 46,910 | +0.12(+2.37%) |
Mar 31, 2022 | 5.012 | 5.097 | 4.932 | 4.995 | 67,398 | -0.09(-1.83%) |
Mar 30, 2022 | 5.232 | 5.316 | 5.008 | 5.088 | 78,664 | -0.19(-3.53%) |
Mar 29, 2022 | 5.130 | 5.359 | 5.122 | 5.274 | 126,395 | +0.24(+4.70%) |
Mar 28, 2022 | 4.961 | 5.130 | 4.961 | 5.037 | 58,279 | +0.12(+2.41%) |
Mar 25, 2022 | 4.995 | 5.054 | 4.725 | 4.919 | 172,663 | -0.08(-1.69%) |
Mar 24, 2022 | 5.054 | 5.223 | 4.987 | 5.004 | 117,748 | -0.08(-1.50%) |
Mar 23, 2022 | 5.249 | 5.359 | 5.037 | 5.080 | 241,750 | +0.25(+5.07%) |
Mar 22, 2022 | 4.589 | 4.987 | 4.573 | 4.835 | 124,990 | +0.28(+6.12%) |
Mar 21, 2022 | 4.733 | 4.750 | 4.543 | 4.556 | 85,510 | -0.19(-4.09%) |
Mar 18, 2022 | 4.505 | 4.817 | 4.463 | 4.750 | 154,485 | +0.24(+5.24%) |
Mar 17, 2022 | 4.513 | 4.758 | 4.251 | 4.513 | 162,434 | +0.01(+0.19%) |
Mar 16, 2022 | 4.150 | 4.585 | 4.116 | 4.505 | 192,712 | +0.49(+12.21%) |
Mar 15, 2022 | 4.015 | 4.057 | 3.922 | 4.015 | 185,201 | +0.04(+1.06%) |
Mar 14, 2022 | 3.896 | 4.023 | 3.854 | 3.972 | 176,319 | -0.05(-1.26%) |
Mar 11, 2022 | 4.150 | 4.192 | 3.888 | 4.023 | 163,613 | -0.13(-3.05%) |
Mar 10, 2022 | 4.116 | 4.175 | 3.972 | 4.150 | 142,209 | +0.02(+0.41%) |
Mar 09, 2022 | 4.209 | 4.311 | 4.091 | 4.133 | 219,665 | -0.05(-1.21%) |
Mar 08, 2022 | 4.141 | 4.353 | 4.065 | 4.184 | 291,349 | +0.09(+2.27%) |
Mar 07, 2022 | 4.260 | 4.378 | 4.074 | 4.091 | 178,108 | -0.20(-4.72%) |
Mar 04, 2022 | 4.522 | 4.665 | 4.281 | 4.294 | 205,857 | -0.31(-6.79%) |
Mar 03, 2022 | 4.860 | 4.860 | 4.556 | 4.606 | 195,240 | -0.19(-4.05%) |
Mar 02, 2022 | 5.088 | 5.164 | 4.750 | 4.801 | 208,145 | -0.29(-5.65%) |