Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.260 | 4.340 | 4.180 | 4.270 | 189,068 | +0.05(+1.18%) |
May 27, 2022 | 4.170 | 4.250 | 4.155 | 4.220 | 68,068 | +0.11(+2.68%) |
May 26, 2022 | 4.110 | 4.150 | 4.090 | 4.110 | 84,333 | -0.06(-1.44%) |
May 25, 2022 | 4.030 | 4.170 | 4.030 | 4.170 | 83,849 | +0.06(+1.46%) |
May 24, 2022 | 4.040 | 4.160 | 4.030 | 4.110 | 120,095 | +0.00(+0.00%) |
May 23, 2022 | 4.100 | 4.230 | 4.050 | 4.110 | 105,532 | +0.00(+0.00%) |
May 20, 2022 | 4.070 | 4.150 | 4.060 | 4.110 | 150,059 | -0.01(-0.24%) |
May 19, 2022 | 4.060 | 4.120 | 4.035 | 4.120 | 62,389 | +0.13(+3.26%) |
May 18, 2022 | 4.090 | 4.090 | 3.990 | 3.990 | 85,419 | -0.02(-0.50%) |
May 17, 2022 | 4.100 | 4.100 | 4.000 | 4.010 | 127,668 | +0.01(+0.25%) |
May 16, 2022 | 4.005 | 4.050 | 3.980 | 4.000 | 144,507 | -0.01(-0.25%) |
May 13, 2022 | 3.990 | 4.030 | 3.890 | 4.010 | 137,319 | +0.00(+0.00%) |
May 12, 2022 | 3.960 | 4.020 | 3.880 | 4.010 | 130,426 | +0.12(+3.08%) |
May 11, 2022 | 3.960 | 4.010 | 3.880 | 3.890 | 174,998 | -0.08(-2.02%) |
May 10, 2022 | 3.990 | 3.990 | 3.850 | 3.970 | 154,747 | +0.05(+1.28%) |
May 09, 2022 | 3.910 | 4.069 | 3.870 | 3.920 | 153,035 | -0.07(-1.75%) |
May 06, 2022 | 3.975 | 4.010 | 3.920 | 3.990 | 105,852 | +0.03(+0.76%) |
May 05, 2022 | 4.040 | 4.040 | 3.933 | 3.960 | 178,793 | -0.09(-2.22%) |
May 04, 2022 | 3.970 | 4.090 | 3.970 | 4.050 | 139,906 | +0.13(+3.32%) |
May 03, 2022 | 3.940 | 3.965 | 3.920 | 3.920 | 315,889 | +0.02(+0.51%) |
May 02, 2022 | 4.002 | 4.002 | 3.890 | 3.900 | 241,974 | -0.05(-1.27%) |
Apr 29, 2022 | 4.010 | 4.050 | 3.940 | 3.950 | 141,189 | -0.06(-1.44%) |
Apr 28, 2022 | 4.055 | 4.090 | 3.990 | 4.008 | 228,963 | -0.03(-0.80%) |
Apr 27, 2022 | 4.065 | 4.110 | 4.010 | 4.040 | 218,020 | -0.10(-2.42%) |
Apr 26, 2022 | 4.115 | 4.150 | 4.030 | 4.140 | 114,238 | +0.02(+0.49%) |
Apr 25, 2022 | 4.115 | 4.150 | 4.090 | 4.120 | 172,741 | +0.03(+0.73%) |
Apr 22, 2022 | 4.210 | 4.220 | 4.090 | 4.090 | 110,026 | -0.03(-0.73%) |
Apr 21, 2022 | 4.250 | 4.250 | 4.110 | 4.120 | 182,819 | -0.02(-0.48%) |
Apr 20, 2022 | 4.130 | 4.210 | 4.120 | 4.140 | 97,675 | -0.06(-1.43%) |
Apr 19, 2022 | 4.182 | 4.210 | 4.130 | 4.200 | 86,070 | +0.02(+0.48%) |
Apr 18, 2022 | 4.214 | 4.270 | 4.180 | 4.180 | 82,741 | -0.02(-0.48%) |
Apr 14, 2022 | 4.275 | 4.300 | 4.200 | 4.200 | 82,164 | -0.08(-1.87%) |
Apr 13, 2022 | 4.160 | 4.280 | 4.160 | 4.280 | 118,578 | +0.10(+2.39%) |
Apr 12, 2022 | 4.170 | 4.190 | 4.120 | 4.180 | 143,745 | -0.04(-0.95%) |
Apr 11, 2022 | 4.170 | 4.260 | 4.170 | 4.220 | 75,548 | +0.07(+1.69%) |
Apr 08, 2022 | 4.200 | 4.232 | 4.150 | 4.150 | 49,867 | +0.02(+0.48%) |
Apr 07, 2022 | 4.230 | 4.230 | 4.110 | 4.130 | 142,747 | -0.08(-1.78%) |
Apr 06, 2022 | 4.250 | 4.290 | 4.160 | 4.205 | 61,935 | +0.01(+0.36%) |
Apr 05, 2022 | 4.120 | 4.200 | 4.080 | 4.190 | 64,138 | -0.05(-1.18%) |
Apr 04, 2022 | 4.150 | 4.240 | 4.100 | 4.240 | 121,167 | +0.06(+1.44%) |
Apr 01, 2022 | 4.200 | 4.250 | 4.170 | 4.180 | 153,907 | +0.13(+3.21%) |
Mar 31, 2022 | 4.155 | 4.180 | 4.050 | 4.050 | 93,417 | -0.10(-2.41%) |
Mar 30, 2022 | 4.210 | 4.280 | 4.130 | 4.150 | 62,395 | -0.01(-0.24%) |
Mar 29, 2022 | 4.200 | 4.250 | 4.150 | 4.160 | 60,898 | -0.12(-2.80%) |
Mar 28, 2022 | 4.235 | 4.290 | 4.180 | 4.280 | 95,041 | +0.05(+1.18%) |
Mar 25, 2022 | 4.190 | 4.300 | 4.190 | 4.230 | 94,724 | +0.13(+3.17%) |
Mar 24, 2022 | 4.090 | 4.280 | 4.090 | 4.100 | 53,245 | -0.06(-1.50%) |
Mar 23, 2022 | 4.280 | 4.280 | 4.060 | 4.162 | 62,838 | -0.07(-1.60%) |
Mar 22, 2022 | 4.220 | 4.330 | 4.100 | 4.230 | 114,155 | -0.17(-3.86%) |
Mar 21, 2022 | 4.325 | 4.430 | 4.250 | 4.400 | 101,625 | -0.02(-0.45%) |
Mar 18, 2022 | 4.370 | 4.420 | 4.280 | 4.420 | 137,679 | +0.26(+6.25%) |
Mar 17, 2022 | 4.220 | 4.220 | 4.150 | 4.160 | 191,572 | +0.05(+1.22%) |
Mar 16, 2022 | 3.800 | 4.110 | 3.800 | 4.110 | 275,549 | +0.18(+4.58%) |
Mar 15, 2022 | 3.900 | 4.050 | 3.900 | 3.930 | 435,196 | -0.07(-1.75%) |
Mar 14, 2022 | 3.960 | 4.020 | 3.870 | 4.000 | 274,350 | +0.06(+1.52%) |
Mar 11, 2022 | 3.990 | 4.020 | 3.940 | 3.940 | 186,815 | -0.05(-1.25%) |
Mar 10, 2022 | 4.000 | 4.020 | 3.913 | 3.990 | 168,248 | -0.01(-0.25%) |
Mar 09, 2022 | 4.110 | 4.190 | 3.960 | 4.000 | 162,691 | -0.07(-1.72%) |
Mar 08, 2022 | 4.120 | 4.182 | 4.070 | 4.070 | 329,444 | +0.04(+0.99%) |
Mar 07, 2022 | 3.990 | 4.040 | 3.970 | 4.030 | 298,361 | +0.04(+1.00%) |
Mar 04, 2022 | 4.090 | 4.090 | 3.930 | 3.990 | 239,772 | -0.02(-0.50%) |
Mar 03, 2022 | 4.040 | 4.050 | 3.920 | 4.010 | 356,571 | -0.06(-1.35%) |
Mar 02, 2022 | 4.050 | 4.070 | 4.049 | 4.065 | 164,795 | +0.04(+0.87%) |