Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.470 | 4.510 | 4.410 | 4.480 | 118,025 | +0.03(+0.67%) |
May 27, 2022 | 4.360 | 4.600 | 4.320 | 4.450 | 234,767 | +0.14(+3.25%) |
May 26, 2022 | 4.300 | 4.400 | 4.200 | 4.310 | 193,870 | +0.10(+2.38%) |
May 25, 2022 | 4.200 | 4.340 | 4.160 | 4.210 | 264,761 | +0.01(+0.36%) |
May 24, 2022 | 4.330 | 4.350 | 4.150 | 4.195 | 283,736 | -0.12(-2.89%) |
May 23, 2022 | 4.390 | 4.390 | 4.310 | 4.320 | 187,835 | -0.10(-2.26%) |
May 20, 2022 | 4.500 | 4.500 | 4.400 | 4.420 | 199,214 | -0.00(-0.11%) |
May 19, 2022 | 4.440 | 4.520 | 4.290 | 4.425 | 234,100 | -0.08(-1.67%) |
May 18, 2022 | 4.480 | 4.550 | 4.260 | 4.500 | 191,848 | +0.02(+0.45%) |
May 17, 2022 | 4.540 | 4.610 | 4.430 | 4.480 | 289,738 | +0.05(+1.13%) |
May 16, 2022 | 4.690 | 4.690 | 4.409 | 4.430 | 307,716 | +0.03(+0.68%) |
May 13, 2022 | 4.150 | 4.480 | 4.150 | 4.400 | 540,345 | +0.29(+7.05%) |
May 12, 2022 | 4.470 | 4.490 | 4.090 | 4.110 | 933,539 | -0.50(-10.85%) |
May 11, 2022 | 5.050 | 5.385 | 4.460 | 4.610 | 831,870 | -0.47(-9.32%) |
May 10, 2022 | 5.400 | 5.400 | 4.900 | 5.084 | 790,379 | -0.27(-4.97%) |
May 09, 2022 | 5.800 | 5.980 | 5.250 | 5.350 | 1,068,957 | -0.43(-7.44%) |
May 06, 2022 | 6.240 | 6.650 | 5.370 | 5.780 | 3,893,707 | +0.42(+7.84%) |
May 05, 2022 | 4.150 | 5.870 | 3.880 | 5.360 | 1,570,599 | +1.26(+30.73%) |
May 04, 2022 | 3.870 | 4.100 | 3.860 | 4.100 | 215,470 | +0.18(+4.59%) |
May 03, 2022 | 4.060 | 4.100 | 3.800 | 3.920 | 510,641 | -0.17(-4.16%) |
May 02, 2022 | 4.470 | 4.750 | 3.970 | 4.090 | 940,473 | -0.33(-7.41%) |
Apr 29, 2022 | 4.410 | 4.420 | 4.150 | 4.417 | 429,506 | +0.22(+5.17%) |
Apr 28, 2022 | 4.050 | 4.200 | 3.980 | 4.200 | 525,828 | +0.10(+2.44%) |
Apr 27, 2022 | 4.160 | 4.400 | 4.100 | 4.100 | 428,730 | +0.01(+0.24%) |
Apr 26, 2022 | 4.275 | 4.300 | 4.024 | 4.090 | 309,499 | -0.20(-4.66%) |
Apr 25, 2022 | 4.250 | 4.400 | 4.180 | 4.290 | 245,530 | +0.00(+0.12%) |
Apr 22, 2022 | 4.230 | 4.465 | 4.120 | 4.285 | 352,781 | +0.07(+1.59%) |
Apr 21, 2022 | 4.600 | 4.750 | 4.210 | 4.218 | 476,855 | -0.37(-8.06%) |
Apr 20, 2022 | 4.560 | 4.820 | 4.500 | 4.588 | 166,280 | -0.00(-0.04%) |
Apr 19, 2022 | 4.530 | 4.750 | 4.310 | 4.590 | 269,908 | +0.01(+0.22%) |
Apr 18, 2022 | 4.860 | 4.915 | 4.530 | 4.580 | 448,175 | -0.28(-5.76%) |
Apr 14, 2022 | 4.900 | 5.070 | 4.860 | 4.860 | 193,938 | -0.15(-3.09%) |
Apr 13, 2022 | 5.010 | 5.100 | 4.970 | 5.015 | 147,948 | +0.00(+0.10%) |
Apr 12, 2022 | 4.920 | 5.230 | 4.920 | 5.010 | 244,699 | +0.05(+1.11%) |
Apr 11, 2022 | 4.960 | 5.060 | 4.910 | 4.955 | 202,739 | +0.00(+0.10%) |
Apr 08, 2022 | 5.090 | 5.090 | 4.860 | 4.950 | 305,756 | -0.14(-2.75%) |
Apr 07, 2022 | 5.290 | 5.290 | 5.000 | 5.090 | 311,136 | -0.21(-3.96%) |
Apr 06, 2022 | 5.380 | 5.420 | 5.230 | 5.300 | 218,747 | -0.18(-3.28%) |
Apr 05, 2022 | 5.650 | 5.690 | 5.250 | 5.480 | 358,862 | -0.02(-0.36%) |
Apr 04, 2022 | 5.430 | 5.610 | 5.320 | 5.500 | 354,478 | +0.08(+1.48%) |
Apr 01, 2022 | 5.440 | 5.510 | 5.320 | 5.420 | 170,225 | +0.00(+0.00%) |
Mar 31, 2022 | 5.300 | 5.450 | 5.260 | 5.420 | 165,586 | +0.08(+1.50%) |
Mar 30, 2022 | 5.340 | 5.450 | 5.210 | 5.340 | 161,632 | -0.06(-1.11%) |
Mar 29, 2022 | 5.440 | 5.480 | 5.250 | 5.400 | 178,445 | -0.03(-0.55%) |
Mar 28, 2022 | 5.640 | 5.690 | 5.030 | 5.430 | 283,512 | -0.12(-2.16%) |
Mar 25, 2022 | 5.800 | 5.800 | 5.500 | 5.550 | 404,198 | +0.00(+0.00%) |
Mar 24, 2022 | 5.250 | 5.600 | 5.160 | 5.550 | 360,725 | +0.29(+5.51%) |
Mar 23, 2022 | 5.240 | 5.340 | 5.230 | 5.260 | 165,720 | +0.03(+0.57%) |
Mar 22, 2022 | 5.200 | 5.250 | 5.030 | 5.230 | 249,198 | +0.12(+2.35%) |
Mar 21, 2022 | 5.000 | 5.226 | 4.960 | 5.110 | 310,893 | +0.11(+2.20%) |
Mar 18, 2022 | 4.950 | 5.100 | 4.950 | 5.000 | 275,792 | -0.03(-0.60%) |
Mar 17, 2022 | 4.950 | 5.110 | 4.940 | 5.030 | 230,616 | +0.07(+1.41%) |
Mar 16, 2022 | 5.190 | 5.220 | 4.890 | 4.960 | 305,468 | -0.17(-3.31%) |
Mar 15, 2022 | 4.640 | 5.235 | 4.554 | 5.130 | 458,959 | +0.33(+6.88%) |
Mar 14, 2022 | 5.100 | 5.150 | 4.420 | 4.800 | 462,665 | -0.19(-3.81%) |
Mar 11, 2022 | 4.990 | 5.300 | 4.960 | 4.990 | 247,879 | -0.03(-0.60%) |
Mar 10, 2022 | 4.900 | 5.290 | 4.900 | 5.020 | 229,654 | -0.06(-1.18%) |
Mar 09, 2022 | 4.800 | 5.425 | 4.680 | 5.080 | 343,945 | +0.13(+2.63%) |
Mar 08, 2022 | 4.570 | 4.950 | 4.510 | 4.950 | 537,051 | +0.26(+5.54%) |
Mar 07, 2022 | 4.720 | 4.860 | 4.500 | 4.690 | 450,862 | -0.29(-5.82%) |
Mar 04, 2022 | 5.400 | 5.400 | 4.830 | 4.980 | 628,182 | -0.27(-5.14%) |
Mar 03, 2022 | 5.550 | 5.820 | 5.080 | 5.250 | 660,375 | -0.28(-5.06%) |
Mar 02, 2022 | 5.430 | 5.600 | 5.360 | 5.530 | 512,069 | +0.09(+1.65%) |