Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.572 | 4.572 | 4.450 | 4.507 | 27,444 | -0.05(-1.03%) |
May 27, 2022 | 4.591 | 4.591 | 4.516 | 4.553 | 27,071 | +0.01(+0.21%) |
May 26, 2022 | 4.432 | 4.591 | 4.333 | 4.544 | 60,860 | +0.13(+2.97%) |
May 25, 2022 | 4.151 | 4.432 | 4.151 | 4.413 | 43,074 | +0.26(+6.32%) |
May 24, 2022 | 4.413 | 4.413 | 4.104 | 4.151 | 71,407 | -0.30(-6.74%) |
May 23, 2022 | 4.478 | 4.497 | 4.375 | 4.450 | 21,163 | +0.04(+0.85%) |
May 20, 2022 | 4.572 | 4.572 | 4.291 | 4.413 | 41,961 | -0.11(-2.48%) |
May 19, 2022 | 4.432 | 4.563 | 4.432 | 4.525 | 36,405 | +0.02(+0.42%) |
May 18, 2022 | 4.521 | 4.563 | 4.469 | 4.507 | 54,761 | -0.03(-0.62%) |
May 17, 2022 | 4.450 | 4.600 | 4.450 | 4.535 | 25,978 | +0.19(+4.31%) |
May 16, 2022 | 4.469 | 4.553 | 4.319 | 4.347 | 32,275 | -0.09(-2.11%) |
May 13, 2022 | 4.291 | 4.469 | 4.282 | 4.441 | 30,422 | +0.21(+4.87%) |
May 12, 2022 | 4.151 | 4.357 | 4.132 | 4.235 | 92,151 | +0.02(+0.44%) |
May 11, 2022 | 4.197 | 4.435 | 4.141 | 4.216 | 76,031 | -0.09(-2.17%) |
May 10, 2022 | 4.216 | 4.450 | 4.010 | 4.310 | 110,804 | +0.07(+1.77%) |
May 09, 2022 | 4.535 | 4.605 | 4.169 | 4.235 | 88,346 | -0.42(-9.05%) |
May 06, 2022 | 4.731 | 4.863 | 4.619 | 4.656 | 37,879 | -0.11(-2.21%) |
May 05, 2022 | 4.855 | 4.855 | 4.715 | 4.762 | 32,272 | -0.19(-3.78%) |
May 04, 2022 | 4.846 | 4.970 | 4.734 | 4.949 | 63,481 | +0.05(+0.95%) |
May 03, 2022 | 4.799 | 4.986 | 4.799 | 4.902 | 27,830 | +0.07(+1.35%) |
May 02, 2022 | 4.902 | 4.958 | 4.743 | 4.837 | 100,280 | -0.07(-1.52%) |
Apr 29, 2022 | 4.958 | 5.024 | 4.855 | 4.912 | 44,385 | -0.05(-0.94%) |
Apr 28, 2022 | 4.902 | 5.024 | 4.696 | 4.958 | 67,947 | +0.11(+2.32%) |
Apr 27, 2022 | 5.061 | 5.061 | 4.799 | 4.846 | 128,210 | -0.21(-4.07%) |
Apr 26, 2022 | 4.940 | 5.089 | 4.818 | 5.052 | 114,649 | +0.06(+1.12%) |
Apr 25, 2022 | 4.912 | 5.057 | 4.781 | 4.996 | 131,286 | +0.02(+0.38%) |
Apr 22, 2022 | 5.136 | 5.136 | 4.883 | 4.977 | 97,229 | -0.16(-3.10%) |
Apr 21, 2022 | 5.183 | 5.211 | 5.043 | 5.136 | 89,085 | +0.08(+1.67%) |
Apr 20, 2022 | 5.099 | 5.183 | 4.949 | 5.052 | 76,170 | +0.01(+0.19%) |
Apr 19, 2022 | 4.855 | 5.089 | 4.855 | 5.043 | 70,570 | +0.17(+3.45%) |
Apr 18, 2022 | 4.912 | 4.921 | 4.771 | 4.874 | 84,179 | -0.02(-0.38%) |
Apr 14, 2022 | 4.762 | 4.921 | 4.724 | 4.893 | 122,021 | +0.09(+1.95%) |
Apr 13, 2022 | 4.640 | 4.883 | 4.623 | 4.799 | 86,219 | +0.20(+4.27%) |
Apr 12, 2022 | 4.593 | 4.696 | 4.584 | 4.603 | 48,358 | +0.02(+0.41%) |
Apr 11, 2022 | 4.622 | 4.715 | 4.565 | 4.584 | 48,184 | -0.08(-1.80%) |
Apr 08, 2022 | 4.593 | 4.771 | 4.593 | 4.668 | 75,177 | +0.06(+1.37%) |
Apr 07, 2022 | 4.586 | 4.689 | 4.539 | 4.605 | 49,475 | +0.04(+0.82%) |
Apr 06, 2022 | 4.689 | 4.689 | 4.484 | 4.568 | 166,050 | -0.21(-4.31%) |
Apr 05, 2022 | 4.932 | 4.932 | 4.708 | 4.773 | 101,169 | -0.14(-2.85%) |
Apr 04, 2022 | 4.904 | 4.997 | 4.857 | 4.913 | 44,896 | +0.02(+0.38%) |
Apr 01, 2022 | 4.876 | 4.923 | 4.792 | 4.895 | 18,767 | +0.04(+0.77%) |
Mar 31, 2022 | 4.848 | 4.969 | 4.764 | 4.857 | 64,280 | -0.01(-0.19%) |
Mar 30, 2022 | 4.811 | 4.941 | 4.811 | 4.867 | 48,765 | +0.05(+0.97%) |
Mar 29, 2022 | 4.923 | 4.988 | 4.708 | 4.820 | 103,987 | -0.02(-0.39%) |
Mar 28, 2022 | 4.727 | 4.988 | 4.680 | 4.839 | 182,429 | +0.17(+3.60%) |
Mar 25, 2022 | 4.699 | 4.773 | 4.661 | 4.671 | 42,955 | -0.04(-0.79%) |
Mar 24, 2022 | 4.624 | 4.811 | 4.577 | 4.708 | 34,460 | +0.07(+1.61%) |
Mar 23, 2022 | 4.661 | 4.755 | 4.631 | 4.633 | 38,497 | -0.06(-1.20%) |
Mar 22, 2022 | 4.586 | 4.885 | 4.586 | 4.689 | 59,352 | +0.11(+2.45%) |
Mar 21, 2022 | 4.708 | 4.839 | 4.530 | 4.577 | 73,127 | -0.13(-2.78%) |
Mar 18, 2022 | 4.708 | 4.932 | 4.549 | 4.708 | 67,125 | +0.07(+1.61%) |
Mar 17, 2022 | 4.643 | 4.661 | 4.495 | 4.633 | 29,632 | +0.07(+1.64%) |
Mar 16, 2022 | 4.400 | 4.614 | 4.260 | 4.558 | 81,643 | +0.14(+3.17%) |
Mar 15, 2022 | 4.353 | 4.474 | 4.250 | 4.418 | 47,367 | +0.14(+3.28%) |
Mar 14, 2022 | 4.269 | 4.484 | 4.269 | 4.278 | 67,080 | +0.01(+0.22%) |
Mar 11, 2022 | 4.437 | 4.437 | 4.213 | 4.269 | 70,919 | -0.13(-3.02%) |
Mar 10, 2022 | 4.486 | 4.561 | 4.346 | 4.402 | 101,486 | -0.14(-3.08%) |
Mar 09, 2022 | 4.449 | 4.672 | 4.393 | 4.542 | 72,384 | +0.16(+3.62%) |
Mar 08, 2022 | 4.318 | 4.644 | 4.216 | 4.383 | 72,311 | +0.03(+0.64%) |
Mar 07, 2022 | 4.570 | 4.700 | 4.307 | 4.355 | 225,719 | -0.26(-5.66%) |
Mar 04, 2022 | 4.775 | 4.803 | 4.570 | 4.617 | 105,585 | -0.21(-4.44%) |
Mar 03, 2022 | 5.008 | 5.008 | 4.803 | 4.831 | 51,825 | -0.15(-3.00%) |
Mar 02, 2022 | 5.092 | 5.167 | 4.934 | 4.980 | 76,555 | -0.14(-2.73%) |