Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.630 | 4.630 | 4.595 | 4.595 | 3,140 | -0.20(-4.07%) |
May 26, 2022 | 4.790 | 2 | +0.05(+1.16%) | |||
May 25, 2022 | 4.735 | 4.735 | 4.735 | 4.735 | 362 | -0.01(-0.21%) |
May 24, 2022 | 4.740 | 4.745 | 4.740 | 4.745 | 359 | -0.06(-1.35%) |
May 23, 2022 | 4.770 | 4.810 | 4.770 | 4.810 | 1,859 | +0.10(+2.23%) |
May 20, 2022 | 4.705 | 4.705 | 4.705 | 4.705 | 227 | -0.05(-1.05%) |
May 19, 2022 | 4.755 | 4.755 | 4.755 | 4.755 | 1,279 | +0.03(+0.72%) |
May 18, 2022 | 4.721 | 4.721 | 4.721 | 4.721 | 299 | -0.16(-3.30%) |
May 17, 2022 | 4.850 | 4.882 | 4.850 | 4.882 | 2,179 | +0.05(+0.97%) |
May 16, 2022 | 4.835 | 4.835 | 4.835 | 4.835 | 619 | -0.12(-2.32%) |
May 13, 2022 | 4.905 | 4.981 | 4.905 | 4.950 | 6,582 | +0.08(+1.64%) |
May 12, 2022 | 4.730 | 4.870 | 4.730 | 4.870 | 4,825 | -0.06(-1.22%) |
May 11, 2022 | 4.815 | 4.930 | 4.710 | 4.930 | 3,108 | +0.38(+8.41%) |
May 10, 2022 | 4.548 | 4.548 | 4.548 | 4.548 | 2,835 | +0.12(+2.77%) |
May 09, 2022 | 4.365 | 4.425 | 4.270 | 4.425 | 23,113 | +0.03(+0.68%) |
May 06, 2022 | 4.395 | 4.395 | 4.395 | 4.395 | 3,001 | -0.21(-4.46%) |
May 05, 2022 | 4.490 | 4.600 | 4.490 | 4.600 | 1,546 | +0.14(+3.14%) |
May 04, 2022 | 4.460 | 4.460 | 4.460 | 4.460 | 3,830 | -0.05(-1.11%) |
May 02, 2022 | 4.510 | 98 | +0.08(+1.81%) | |||
Apr 29, 2022 | 4.500 | 4.620 | 4.430 | 4.430 | 10,149 | -0.15(-3.28%) |
Apr 28, 2022 | 4.420 | 4.580 | 4.420 | 4.580 | 1,536 | +0.20(+4.45%) |
Apr 27, 2022 | 4.322 | 4.390 | 4.300 | 4.385 | 21,372 | +0.01(+0.34%) |
Apr 26, 2022 | 4.480 | 4.480 | 4.370 | 4.370 | 5,107 | -0.04(-1.02%) |
Apr 25, 2022 | 4.415 | 4.500 | 4.415 | 4.415 | 19,283 | +0.05(+1.26%) |
Apr 22, 2022 | 4.360 | 4.360 | 4.360 | 4.360 | 2,160 | -0.02(-0.46%) |
Apr 21, 2022 | 4.495 | 4.495 | 4.380 | 4.380 | 729 | -0.10(-2.23%) |
Apr 20, 2022 | 4.480 | 4.480 | 4.480 | 4.480 | 4,009 | +0.10(+2.28%) |
Apr 19, 2022 | 4.450 | 4.450 | 4.380 | 4.380 | 7,880 | -0.10(-2.23%) |
Apr 18, 2022 | 4.480 | 4.480 | 4.480 | 4.480 | 3,166 | -0.05(-1.10%) |
Apr 14, 2022 | 4.660 | 4.660 | 4.530 | 4.530 | 1,631 | -0.11(-2.37%) |
Apr 13, 2022 | 4.640 | 4.640 | 4.640 | 4.640 | 3,200 | -0.05(-1.07%) |
Apr 12, 2022 | 4.685 | 4.690 | 4.685 | 4.690 | 675 | +0.03(+0.64%) |
Apr 11, 2022 | 4.660 | 4.660 | 4.660 | 4.660 | 3,094 | +0.04(+0.87%) |
Apr 08, 2022 | 4.715 | 4.715 | 4.620 | 4.620 | 1,071 | +0.00(+0.00%) |
Apr 07, 2022 | 4.700 | 4.700 | 4.620 | 4.620 | 1,442 | -0.04(-0.86%) |
Apr 06, 2022 | 4.660 | 4.660 | 4.660 | 4.660 | 1,719 | -0.14(-2.92%) |
Apr 04, 2022 | 4.800 | 90 | -0.11(-2.24%) | |||
Apr 01, 2022 | 4.850 | 4.910 | 4.784 | 4.910 | 4,864 | +0.13(+2.72%) |
Mar 31, 2022 | 4.910 | 4.910 | 4.780 | 4.780 | 3,249 | -0.12(-2.45%) |
Mar 30, 2022 | 4.900 | 4.900 | 4.900 | 4.900 | 150 | -0.09(-1.80%) |
Mar 29, 2022 | 4.900 | 4.990 | 4.900 | 4.990 | 1,908 | +0.06(+1.22%) |
Mar 28, 2022 | 5.100 | 5.100 | 4.930 | 4.930 | 5,796 | -0.15(-2.86%) |
Mar 25, 2022 | 5.075 | 5.075 | 5.075 | 5.075 | 1,127 | +0.04(+0.89%) |
Mar 24, 2022 | 5.030 | 5.030 | 5.030 | 5.030 | 556 | -0.13(-2.52%) |
Mar 23, 2022 | 5.160 | 5.160 | 5.160 | 5.160 | 182 | +0.06(+1.18%) |
Mar 22, 2022 | 5.200 | 5.200 | 5.100 | 5.100 | 2,088 | -0.17(-3.23%) |
Mar 21, 2022 | 5.270 | 5.270 | 5.270 | 5.270 | 158 | -0.04(-0.75%) |
Mar 18, 2022 | 5.130 | 5.310 | 5.130 | 5.310 | 540 | +0.07(+1.34%) |
Mar 17, 2022 | 5.240 | 5.240 | 5.240 | 5.240 | 1,503 | -0.16(-2.96%) |
Mar 16, 2022 | 5.400 | 5.400 | 5.400 | 5.400 | 771 | +0.24(+4.65%) |
Mar 15, 2022 | 5.040 | 5.220 | 5.040 | 5.160 | 12,726 | +0.19(+3.82%) |
Mar 14, 2022 | 5.085 | 5.085 | 4.970 | 4.970 | 845 | -0.22(-4.24%) |
Mar 11, 2022 | 5.190 | 5.190 | 5.190 | 5.190 | 524 | -0.06(-1.14%) |
Mar 10, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 924 | +0.03(+0.57%) |
Mar 09, 2022 | 5.220 | 5.220 | 5.220 | 5.220 | 792 | +0.13(+2.65%) |
Mar 08, 2022 | 5.170 | 5.170 | 5.085 | 5.085 | 852 | -0.12(-2.21%) |
Mar 07, 2022 | 5.450 | 5.450 | 5.200 | 5.200 | 1,107 | +0.02(+0.39%) |
Mar 04, 2022 | 5.305 | 5.305 | 5.180 | 5.180 | 1,722 | -0.11(-2.08%) |
Mar 03, 2022 | 5.405 | 5.405 | 5.290 | 5.290 | 1,022 | -0.08(-1.40%) |
Mar 02, 2022 | 5.365 | 5.365 | 5.365 | 5.365 | 805 | -0.13(-2.37%) |