Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.250 | 4.360 | 4.060 | 4.320 | 170,927 | +0.05(+1.17%) |
May 27, 2022 | 4.130 | 4.290 | 4.080 | 4.270 | 126,325 | +0.17(+4.15%) |
May 26, 2022 | 4.000 | 4.153 | 3.950 | 4.100 | 72,807 | +0.10(+2.50%) |
May 25, 2022 | 3.780 | 4.050 | 3.780 | 4.000 | 170,132 | +0.20(+5.26%) |
May 24, 2022 | 3.830 | 3.840 | 3.765 | 3.800 | 177,944 | -0.08(-2.06%) |
May 23, 2022 | 4.070 | 4.070 | 3.850 | 3.880 | 190,179 | -0.22(-5.37%) |
May 20, 2022 | 4.160 | 4.180 | 3.990 | 4.100 | 151,129 | -0.05(-1.20%) |
May 19, 2022 | 4.040 | 4.160 | 3.955 | 4.150 | 140,085 | +0.09(+2.22%) |
May 18, 2022 | 4.180 | 4.240 | 3.940 | 4.060 | 211,893 | -0.21(-4.92%) |
May 17, 2022 | 4.120 | 4.290 | 4.035 | 4.270 | 199,842 | +0.21(+5.17%) |
May 16, 2022 | 4.000 | 4.070 | 3.857 | 4.060 | 218,642 | +0.11(+2.78%) |
May 13, 2022 | 4.050 | 4.110 | 3.840 | 3.950 | 277,847 | -0.05(-1.25%) |
May 12, 2022 | 3.920 | 4.220 | 3.820 | 4.000 | 265,518 | +0.06(+1.52%) |
May 11, 2022 | 4.360 | 4.360 | 3.920 | 3.940 | 208,906 | -0.35(-8.16%) |
May 10, 2022 | 4.200 | 4.450 | 4.110 | 4.290 | 131,721 | +0.13(+3.12%) |
May 09, 2022 | 4.390 | 4.410 | 4.100 | 4.160 | 211,683 | -0.25(-5.67%) |
May 06, 2022 | 4.210 | 4.440 | 4.170 | 4.410 | 116,351 | +0.17(+4.01%) |
May 05, 2022 | 4.300 | 4.430 | 4.180 | 4.240 | 128,221 | -0.13(-2.97%) |
May 04, 2022 | 4.340 | 4.410 | 4.200 | 4.370 | 80,897 | +0.07(+1.63%) |
May 03, 2022 | 4.210 | 4.490 | 4.130 | 4.300 | 134,493 | +0.09(+2.14%) |
May 02, 2022 | 4.350 | 4.380 | 4.080 | 4.210 | 226,164 | -0.11(-2.55%) |
Apr 29, 2022 | 4.440 | 4.555 | 4.300 | 4.320 | 197,387 | -0.19(-4.21%) |
Apr 28, 2022 | 4.380 | 4.540 | 4.250 | 4.510 | 134,183 | +0.18(+4.16%) |
Apr 27, 2022 | 4.540 | 4.690 | 4.260 | 4.330 | 309,061 | -0.16(-3.56%) |
Apr 26, 2022 | 4.860 | 4.860 | 4.460 | 4.490 | 251,406 | -0.43(-8.74%) |
Apr 25, 2022 | 4.710 | 4.960 | 4.670 | 4.920 | 156,509 | +0.18(+3.80%) |
Apr 22, 2022 | 4.850 | 4.905 | 4.710 | 4.740 | 196,097 | -0.11(-2.27%) |
Apr 21, 2022 | 4.920 | 5.010 | 4.790 | 4.850 | 115,283 | -0.01(-0.21%) |
Apr 20, 2022 | 4.890 | 4.950 | 4.780 | 4.860 | 95,383 | +0.11(+2.32%) |
Apr 19, 2022 | 4.820 | 5.000 | 4.750 | 4.750 | 106,926 | -0.09(-1.86%) |
Apr 18, 2022 | 4.820 | 4.880 | 4.710 | 4.840 | 103,407 | +0.01(+0.21%) |
Apr 14, 2022 | 4.820 | 4.940 | 4.820 | 4.830 | 81,332 | -0.04(-0.82%) |
Apr 13, 2022 | 4.860 | 4.900 | 4.720 | 4.870 | 150,885 | +0.08(+1.67%) |
Apr 12, 2022 | 5.250 | 5.250 | 4.790 | 4.790 | 221,522 | -0.41(-7.88%) |
Apr 11, 2022 | 5.210 | 5.325 | 5.190 | 5.200 | 140,591 | +0.00(+0.00%) |
Apr 08, 2022 | 5.160 | 5.320 | 5.090 | 5.200 | 215,484 | +0.00(+0.00%) |
Apr 07, 2022 | 5.110 | 5.230 | 4.980 | 5.200 | 124,456 | +0.11(+2.16%) |
Apr 06, 2022 | 5.350 | 5.360 | 5.015 | 5.090 | 262,227 | -0.34(-6.26%) |
Apr 05, 2022 | 5.210 | 5.470 | 5.210 | 5.430 | 195,934 | +0.03(+0.56%) |
Apr 04, 2022 | 5.570 | 5.600 | 4.810 | 5.400 | 626,135 | -0.34(-5.92%) |
Apr 01, 2022 | 5.910 | 5.980 | 5.710 | 5.740 | 129,570 | -0.16(-2.71%) |
Mar 31, 2022 | 5.680 | 5.920 | 5.665 | 5.900 | 100,245 | +0.23(+4.06%) |
Mar 30, 2022 | 5.950 | 5.950 | 5.640 | 5.670 | 304,244 | -0.29(-4.87%) |
Mar 29, 2022 | 5.890 | 6.040 | 5.820 | 5.960 | 171,597 | +0.17(+2.94%) |
Mar 28, 2022 | 5.610 | 5.810 | 5.580 | 5.790 | 206,033 | +0.16(+2.84%) |
Mar 25, 2022 | 5.730 | 5.730 | 5.560 | 5.630 | 138,462 | -0.06(-1.05%) |
Mar 24, 2022 | 5.670 | 5.730 | 5.600 | 5.690 | 94,359 | +0.01(+0.18%) |
Mar 23, 2022 | 5.590 | 5.710 | 5.590 | 5.680 | 114,356 | -0.02(-0.35%) |
Mar 22, 2022 | 5.680 | 5.780 | 5.550 | 5.700 | 164,544 | +0.08(+1.42%) |
Mar 21, 2022 | 5.850 | 5.850 | 5.580 | 5.620 | 87,759 | -0.25(-4.26%) |
Mar 18, 2022 | 5.800 | 5.885 | 5.760 | 5.870 | 237,289 | +0.07(+1.21%) |
Mar 17, 2022 | 5.660 | 5.850 | 5.590 | 5.800 | 103,865 | +0.20(+3.57%) |
Mar 16, 2022 | 5.500 | 5.650 | 5.390 | 5.600 | 133,737 | +0.20(+3.70%) |
Mar 15, 2022 | 5.360 | 5.510 | 5.210 | 5.400 | 85,891 | +0.03(+0.56%) |
Mar 14, 2022 | 5.470 | 5.470 | 5.082 | 5.370 | 162,818 | -0.03(-0.56%) |
Mar 11, 2022 | 5.530 | 5.680 | 5.380 | 5.400 | 127,308 | -0.13(-2.35%) |
Mar 10, 2022 | 5.660 | 5.680 | 5.360 | 5.530 | 125,145 | -0.26(-4.49%) |
Mar 09, 2022 | 5.550 | 5.900 | 5.540 | 5.790 | 119,455 | +0.31(+5.66%) |
Mar 08, 2022 | 5.610 | 5.730 | 5.420 | 5.480 | 74,277 | -0.17(-3.01%) |
Mar 07, 2022 | 6.070 | 6.070 | 5.630 | 5.650 | 112,186 | -0.40(-6.61%) |
Mar 04, 2022 | 6.100 | 6.155 | 5.965 | 6.050 | 63,850 | -0.11(-1.79%) |
Mar 03, 2022 | 6.220 | 6.450 | 6.110 | 6.160 | 94,755 | -0.09(-1.44%) |
Mar 02, 2022 | 6.100 | 6.270 | 6.040 | 6.250 | 87,200 | +0.18(+2.97%) |