Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.580 | 4.620 | 4.580 | 4.605 | 2,048 | +0.12(+2.79%) |
May 27, 2022 | 4.431 | 4.480 | 4.431 | 4.480 | 1,734 | +0.14(+3.23%) |
May 26, 2022 | 4.322 | 4.525 | 4.322 | 4.340 | 3,341 | +0.00(+0.00%) |
May 25, 2022 | 4.370 | 4.380 | 4.330 | 4.340 | 4,436 | -0.04(-0.91%) |
May 24, 2022 | 4.455 | 4.473 | 4.350 | 4.380 | 80,606 | +0.00(+0.00%) |
May 23, 2022 | 4.380 | 4.400 | 4.335 | 4.380 | 4,903 | +0.26(+6.31%) |
May 20, 2022 | 4.215 | 4.260 | 4.120 | 4.120 | 2,934 | -0.08(-1.90%) |
May 19, 2022 | 4.185 | 4.200 | 4.080 | 4.200 | 9,171 | +0.08(+1.94%) |
May 18, 2022 | 4.120 | 4.125 | 4.000 | 4.120 | 1,590 | +0.05(+1.17%) |
May 17, 2022 | 4.115 | 4.197 | 4.040 | 4.072 | 10,052 | +0.10(+2.58%) |
May 16, 2022 | 3.880 | 4.010 | 3.880 | 3.970 | 4,855 | +0.07(+1.73%) |
May 13, 2022 | 3.975 | 3.989 | 3.880 | 3.902 | 7,417 | +0.15(+4.07%) |
May 12, 2022 | 3.730 | 3.771 | 3.690 | 3.750 | 6,645 | -0.07(-1.83%) |
May 11, 2022 | 3.862 | 3.910 | 3.750 | 3.820 | 26,116 | -0.05(-1.29%) |
May 10, 2022 | 3.882 | 3.920 | 3.850 | 3.870 | 1,304 | +0.08(+2.11%) |
May 09, 2022 | 3.874 | 3.910 | 3.790 | 3.790 | 12,887 | -0.20(-5.01%) |
May 06, 2022 | 3.982 | 3.990 | 3.930 | 3.990 | 22,258 | +0.03(+0.76%) |
May 05, 2022 | 3.960 | 4.077 | 3.960 | 3.960 | 1,112 | -0.12(-2.94%) |
May 04, 2022 | 4.258 | 4.258 | 4.080 | 4.080 | 833 | -0.21(-4.90%) |
May 03, 2022 | 4.162 | 4.290 | 4.119 | 4.290 | 5,581 | +0.12(+2.82%) |
May 02, 2022 | 4.185 | 4.185 | 4.090 | 4.173 | 4,691 | -0.03(-0.65%) |
Apr 29, 2022 | 4.290 | 4.360 | 4.200 | 4.200 | 2,503 | -0.18(-4.11%) |
Apr 28, 2022 | 4.270 | 4.380 | 4.260 | 4.380 | 11,180 | +0.04(+0.92%) |
Apr 27, 2022 | 4.245 | 4.380 | 4.211 | 4.340 | 34,933 | +0.08(+1.88%) |
Apr 26, 2022 | 4.250 | 4.260 | 4.195 | 4.260 | 101,319 | -0.01(-0.23%) |
Apr 25, 2022 | 4.150 | 4.270 | 4.130 | 4.270 | 4,623 | -0.11(-2.51%) |
Apr 22, 2022 | 4.353 | 4.420 | 4.330 | 4.380 | 43,485 | -0.36(-7.59%) |
Apr 21, 2022 | 4.620 | 4.740 | 4.610 | 4.740 | 16,630 | +0.55(+13.06%) |
Apr 20, 2022 | 4.207 | 4.230 | 4.155 | 4.192 | 11,714 | +0.20(+5.08%) |
Apr 19, 2022 | 4.080 | 4.080 | 3.990 | 3.990 | 4,281 | +0.01(+0.13%) |
Apr 18, 2022 | 4.098 | 4.098 | 3.930 | 3.985 | 3,709 | -0.06(-1.36%) |
Apr 14, 2022 | 3.982 | 4.120 | 3.930 | 4.040 | 3,738 | +0.06(+1.51%) |
Apr 13, 2022 | 3.924 | 3.980 | 3.885 | 3.980 | 3,967 | +0.11(+2.84%) |
Apr 12, 2022 | 4.003 | 4.003 | 3.870 | 3.870 | 3,002 | -0.08(-2.09%) |
Apr 11, 2022 | 4.072 | 4.072 | 3.920 | 3.953 | 2,721 | +0.01(+0.32%) |
Apr 08, 2022 | 3.953 | 4.015 | 3.940 | 3.940 | 7,854 | +0.02(+0.45%) |
Apr 07, 2022 | 3.935 | 4.000 | 3.890 | 3.922 | 3,514 | -0.03(-0.76%) |
Apr 06, 2022 | 3.953 | 3.953 | 3.953 | 3.953 | 412 | -0.26(-6.17%) |
Apr 05, 2022 | 4.230 | 4.242 | 4.130 | 4.213 | 1,852 | -0.14(-3.16%) |
Apr 04, 2022 | 4.335 | 4.360 | 4.310 | 4.350 | 25,557 | +0.06(+1.40%) |
Apr 01, 2022 | 4.275 | 4.360 | 4.242 | 4.290 | 5,222 | -0.03(-0.58%) |
Mar 31, 2022 | 4.230 | 4.370 | 4.210 | 4.315 | 2,540 | +0.02(+0.47%) |
Mar 30, 2022 | 4.300 | 4.325 | 4.240 | 4.295 | 13,308 | -0.09(-2.00%) |
Mar 29, 2022 | 4.285 | 4.540 | 4.280 | 4.383 | 7,876 | +0.49(+12.66%) |
Mar 28, 2022 | 4.015 | 4.145 | 3.890 | 3.890 | 4,470 | +0.02(+0.39%) |
Mar 25, 2022 | 3.940 | 4.050 | 3.820 | 3.875 | 2,266 | -0.30(-7.24%) |
Mar 24, 2022 | 4.145 | 4.178 | 4.053 | 4.178 | 2,400 | -0.12(-2.85%) |
Mar 23, 2022 | 4.153 | 4.450 | 4.153 | 4.300 | 5,718 | -0.13(-2.99%) |
Mar 22, 2022 | 4.480 | 4.510 | 4.330 | 4.433 | 11,215 | +0.11(+2.49%) |
Mar 21, 2022 | 4.315 | 4.425 | 4.270 | 4.325 | 90,332 | -0.08(-1.70%) |
Mar 18, 2022 | 4.355 | 4.400 | 4.326 | 4.400 | 2,867 | +0.13(+2.98%) |
Mar 17, 2022 | 4.325 | 4.418 | 4.210 | 4.272 | 2,928 | -0.22(-4.84%) |
Mar 16, 2022 | 4.390 | 4.500 | 4.270 | 4.490 | 16,867 | +0.33(+7.87%) |
Mar 15, 2022 | 4.250 | 4.270 | 4.000 | 4.162 | 5,366 | +0.01(+0.30%) |
Mar 14, 2022 | 4.280 | 4.280 | 4.060 | 4.150 | 16,656 | +0.27(+6.96%) |
Mar 11, 2022 | 4.055 | 4.170 | 3.880 | 3.880 | 5,711 | -0.13(-3.24%) |
Mar 10, 2022 | 4.070 | 4.090 | 3.975 | 4.010 | 255,448 | -0.03(-0.62%) |
Mar 09, 2022 | 3.958 | 4.040 | 3.920 | 4.035 | 12,434 | +0.20(+5.22%) |
Mar 08, 2022 | 3.815 | 3.930 | 3.700 | 3.835 | 3,283 | +0.38(+10.84%) |
Mar 07, 2022 | 3.655 | 3.790 | 3.460 | 3.460 | 67,888 | +0.01(+0.29%) |
Mar 04, 2022 | 3.562 | 3.650 | 3.435 | 3.450 | 3,658 | -0.53(-13.32%) |
Mar 03, 2022 | 3.840 | 4.070 | 3.840 | 3.980 | 3,695 | +0.12(+3.11%) |
Mar 02, 2022 | 3.975 | 4.013 | 3.860 | 3.860 | 2,670 | -0.06(-1.53%) |