Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.559 | 4.559 | 4.437 | 4.493 | 27,524 | -0.05(-1.03%) |
May 27, 2022 | 4.578 | 4.578 | 4.503 | 4.540 | 27,150 | +0.01(+0.21%) |
May 26, 2022 | 4.419 | 4.578 | 4.321 | 4.531 | 61,037 | +0.13(+2.97%) |
May 25, 2022 | 4.138 | 4.419 | 4.138 | 4.400 | 43,199 | +0.26(+6.32%) |
May 24, 2022 | 4.400 | 4.400 | 4.092 | 4.138 | 71,615 | -0.30(-6.74%) |
May 23, 2022 | 4.465 | 4.484 | 4.363 | 4.437 | 21,224 | +0.04(+0.85%) |
May 20, 2022 | 4.559 | 4.559 | 4.279 | 4.400 | 42,083 | -0.11(-2.48%) |
May 19, 2022 | 4.419 | 4.550 | 4.419 | 4.512 | 36,511 | +0.02(+0.42%) |
May 18, 2022 | 4.508 | 4.550 | 4.456 | 4.493 | 54,920 | -0.03(-0.62%) |
May 17, 2022 | 4.437 | 4.587 | 4.437 | 4.522 | 26,054 | +0.19(+4.31%) |
May 16, 2022 | 4.456 | 4.540 | 4.307 | 4.335 | 32,368 | -0.09(-2.11%) |
May 13, 2022 | 4.279 | 4.456 | 4.269 | 4.428 | 30,510 | +0.21(+4.87%) |
May 12, 2022 | 4.138 | 4.344 | 4.120 | 4.223 | 92,419 | +0.02(+0.44%) |
May 11, 2022 | 4.185 | 4.422 | 4.129 | 4.204 | 76,252 | -0.09(-2.17%) |
May 10, 2022 | 4.204 | 4.437 | 3.998 | 4.297 | 111,126 | +0.07(+1.77%) |
May 09, 2022 | 4.522 | 4.592 | 4.157 | 4.223 | 88,603 | -0.42(-9.05%) |
May 06, 2022 | 4.718 | 4.848 | 4.606 | 4.643 | 37,989 | -0.11(-2.21%) |
May 05, 2022 | 4.841 | 4.841 | 4.701 | 4.748 | 32,366 | -0.19(-3.78%) |
May 04, 2022 | 4.832 | 4.956 | 4.720 | 4.935 | 63,666 | +0.05(+0.95%) |
May 03, 2022 | 4.785 | 4.972 | 4.785 | 4.888 | 27,911 | +0.07(+1.35%) |
May 02, 2022 | 4.888 | 4.944 | 4.729 | 4.823 | 100,572 | -0.07(-1.52%) |
Apr 29, 2022 | 4.944 | 5.009 | 4.841 | 4.897 | 44,514 | -0.05(-0.94%) |
Apr 28, 2022 | 4.888 | 5.009 | 4.683 | 4.944 | 68,144 | +0.11(+2.32%) |
Apr 27, 2022 | 5.047 | 5.047 | 4.785 | 4.832 | 128,583 | -0.21(-4.07%) |
Apr 26, 2022 | 4.925 | 5.075 | 4.804 | 5.037 | 114,982 | +0.06(+1.12%) |
Apr 25, 2022 | 4.897 | 5.043 | 4.767 | 4.981 | 131,668 | +0.02(+0.38%) |
Apr 22, 2022 | 5.121 | 5.121 | 4.869 | 4.963 | 97,511 | -0.16(-3.10%) |
Apr 21, 2022 | 5.168 | 5.196 | 5.028 | 5.121 | 89,344 | +0.08(+1.67%) |
Apr 20, 2022 | 5.084 | 5.168 | 4.935 | 5.037 | 76,391 | +0.01(+0.19%) |
Apr 19, 2022 | 4.841 | 5.075 | 4.841 | 5.028 | 70,775 | +0.17(+3.45%) |
Apr 18, 2022 | 4.897 | 4.907 | 4.757 | 4.860 | 84,424 | -0.02(-0.38%) |
Apr 14, 2022 | 4.748 | 4.907 | 4.711 | 4.879 | 122,376 | +0.09(+1.95%) |
Apr 13, 2022 | 4.627 | 4.869 | 4.609 | 4.785 | 86,469 | +0.20(+4.27%) |
Apr 12, 2022 | 4.580 | 4.683 | 4.571 | 4.589 | 48,499 | +0.02(+0.41%) |
Apr 11, 2022 | 4.608 | 4.701 | 4.552 | 4.571 | 48,324 | -0.08(-1.80%) |
Apr 08, 2022 | 4.580 | 4.757 | 4.580 | 4.655 | 75,396 | +0.06(+1.37%) |
Apr 07, 2022 | 4.573 | 4.676 | 4.526 | 4.592 | 49,619 | +0.04(+0.82%) |
Apr 06, 2022 | 4.676 | 4.676 | 4.471 | 4.555 | 166,532 | -0.20(-4.31%) |
Apr 05, 2022 | 4.918 | 4.918 | 4.694 | 4.759 | 101,463 | -0.14(-2.85%) |
Apr 04, 2022 | 4.890 | 4.983 | 4.843 | 4.899 | 45,026 | +0.02(+0.38%) |
Apr 01, 2022 | 4.862 | 4.908 | 4.778 | 4.881 | 18,822 | +0.04(+0.77%) |
Mar 31, 2022 | 4.834 | 4.955 | 4.750 | 4.843 | 64,467 | -0.01(-0.19%) |
Mar 30, 2022 | 4.797 | 4.927 | 4.797 | 4.853 | 48,906 | +0.05(+0.97%) |
Mar 29, 2022 | 4.908 | 4.974 | 4.694 | 4.806 | 104,290 | -0.02(-0.39%) |
Mar 28, 2022 | 4.713 | 4.974 | 4.666 | 4.825 | 182,959 | +0.17(+3.60%) |
Mar 25, 2022 | 4.685 | 4.759 | 4.648 | 4.657 | 43,080 | -0.04(-0.79%) |
Mar 24, 2022 | 4.610 | 4.797 | 4.564 | 4.694 | 34,560 | +0.07(+1.61%) |
Mar 23, 2022 | 4.648 | 4.741 | 4.617 | 4.620 | 38,609 | -0.06(-1.20%) |
Mar 22, 2022 | 4.573 | 4.871 | 4.573 | 4.676 | 59,525 | +0.11(+2.45%) |
Mar 21, 2022 | 4.694 | 4.825 | 4.517 | 4.564 | 73,339 | -0.13(-2.78%) |
Mar 18, 2022 | 4.694 | 4.918 | 4.536 | 4.694 | 67,321 | +0.07(+1.61%) |
Mar 17, 2022 | 4.629 | 4.648 | 4.482 | 4.620 | 29,718 | +0.07(+1.64%) |
Mar 16, 2022 | 4.387 | 4.601 | 4.247 | 4.545 | 81,880 | +0.14(+3.17%) |
Mar 15, 2022 | 4.340 | 4.461 | 4.238 | 4.406 | 47,504 | +0.14(+3.28%) |
Mar 14, 2022 | 4.257 | 4.471 | 4.257 | 4.266 | 67,276 | +0.01(+0.22%) |
Mar 11, 2022 | 4.424 | 4.424 | 4.201 | 4.257 | 71,126 | -0.13(-3.02%) |
Mar 10, 2022 | 4.473 | 4.547 | 4.333 | 4.389 | 101,781 | -0.14(-3.08%) |
Mar 09, 2022 | 4.436 | 4.659 | 4.380 | 4.529 | 72,595 | +0.16(+3.62%) |
Mar 08, 2022 | 4.306 | 4.631 | 4.203 | 4.371 | 72,522 | +0.03(+0.64%) |
Mar 07, 2022 | 4.557 | 4.687 | 4.294 | 4.343 | 226,376 | -0.26(-5.66%) |
Mar 04, 2022 | 4.761 | 4.789 | 4.557 | 4.603 | 105,892 | -0.21(-4.44%) |
Mar 03, 2022 | 4.994 | 4.994 | 4.789 | 4.817 | 51,976 | -0.15(-3.00%) |
Mar 02, 2022 | 5.077 | 5.152 | 4.919 | 4.966 | 76,778 | -0.14(-2.73%) |