Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.220 | 4.240 | 4.210 | 4.210 | 4,187 | -0.04(-0.94%) |
May 27, 2022 | 4.250 | 4.250 | 4.250 | 4.250 | 510 | +0.07(+1.55%) |
May 26, 2022 | 4.187 | 4.242 | 4.160 | 4.185 | 2,180 | +0.01(+0.36%) |
May 25, 2022 | 4.131 | 4.206 | 4.131 | 4.170 | 2,768 | +0.01(+0.24%) |
May 24, 2022 | 4.160 | 4.160 | 4.160 | 4.160 | 615 | -0.02(-0.48%) |
May 23, 2022 | 4.157 | 4.180 | 4.112 | 4.180 | 1,820 | +0.16(+3.99%) |
May 20, 2022 | 4.088 | 4.088 | 3.990 | 4.020 | 6,139 | +0.05(+1.25%) |
May 19, 2022 | 3.990 | 4.000 | 3.940 | 3.970 | 6,280 | -0.06(-1.61%) |
May 18, 2022 | 4.067 | 4.110 | 4.030 | 4.035 | 4,119 | -0.06(-1.59%) |
May 17, 2022 | 4.117 | 4.118 | 4.100 | 4.100 | 7,169 | -0.00(-0.10%) |
May 16, 2022 | 4.120 | 4.180 | 4.104 | 4.104 | 3,505 | +0.00(+0.10%) |
May 13, 2022 | 4.155 | 4.155 | 4.000 | 4.100 | 813 | +0.11(+2.76%) |
May 12, 2022 | 3.930 | 4.000 | 3.860 | 3.990 | 27,137 | +0.00(+0.00%) |
May 11, 2022 | 3.955 | 4.015 | 3.930 | 3.990 | 5,720 | -0.09(-2.21%) |
May 10, 2022 | 4.032 | 4.080 | 3.999 | 4.080 | 2,496 | +0.11(+2.80%) |
May 09, 2022 | 4.014 | 4.015 | 3.920 | 3.969 | 2,243 | -0.09(-2.12%) |
May 06, 2022 | 4.060 | 4.060 | 4.042 | 4.055 | 4,044 | -0.41(-9.23%) |
May 05, 2022 | 4.287 | 4.480 | 4.250 | 4.468 | 2,180 | +0.04(+0.85%) |
May 04, 2022 | 4.310 | 4.440 | 4.240 | 4.430 | 4,307 | +0.10(+2.31%) |
May 03, 2022 | 4.247 | 4.330 | 4.200 | 4.330 | 2,507 | +0.09(+2.06%) |
May 02, 2022 | 4.310 | 4.315 | 4.210 | 4.242 | 8,084 | +0.10(+2.48%) |
Apr 29, 2022 | 4.210 | 4.215 | 4.130 | 4.140 | 6,790 | -0.08(-1.78%) |
Apr 28, 2022 | 4.520 | 4.520 | 4.204 | 4.215 | 13,113 | -0.80(-15.95%) |
Apr 27, 2022 | 5.048 | 5.048 | 4.950 | 5.015 | 25,391 | +0.03(+0.60%) |
Apr 26, 2022 | 5.055 | 5.130 | 4.985 | 4.985 | 604 | -0.07(-1.48%) |
Apr 25, 2022 | 4.973 | 5.060 | 4.857 | 5.060 | 1,536 | +0.29(+6.08%) |
Apr 22, 2022 | 4.830 | 4.980 | 4.680 | 4.770 | 3,059 | -0.29(-5.73%) |
Apr 21, 2022 | 4.845 | 5.060 | 4.810 | 5.060 | 6,813 | +0.15(+3.05%) |
Apr 20, 2022 | 4.920 | 4.920 | 4.860 | 4.910 | 1,467 | -0.12(-2.31%) |
Apr 19, 2022 | 4.890 | 5.040 | 4.750 | 5.026 | 3,921 | +0.07(+1.33%) |
Apr 18, 2022 | 4.810 | 4.960 | 4.800 | 4.960 | 3,535 | -0.03(-0.60%) |
Apr 14, 2022 | 5.000 | 5.000 | 4.800 | 4.990 | 3,243 | +0.08(+1.63%) |
Apr 13, 2022 | 4.740 | 4.940 | 4.740 | 4.910 | 7,510 | +0.04(+0.82%) |
Apr 12, 2022 | 4.880 | 4.990 | 4.825 | 4.870 | 13,694 | -0.14(-2.79%) |
Apr 11, 2022 | 4.920 | 5.200 | 4.920 | 5.010 | 7,204 | -0.33(-6.18%) |
Apr 08, 2022 | 5.050 | 5.354 | 5.050 | 5.340 | 2,793 | +0.17(+3.27%) |
Apr 07, 2022 | 5.439 | 5.440 | 5.170 | 5.171 | 1,098 | -0.25(-4.68%) |
Apr 06, 2022 | 5.367 | 5.540 | 5.367 | 5.425 | 16,034 | -0.33(-5.82%) |
Apr 05, 2022 | 5.615 | 5.760 | 5.440 | 5.760 | 1,133 | +0.21(+3.88%) |
Apr 04, 2022 | 5.360 | 5.712 | 5.360 | 5.545 | 967 | +0.01(+0.18%) |
Apr 01, 2022 | 5.650 | 5.650 | 5.310 | 5.535 | 2,084 | +0.18(+3.36%) |
Mar 31, 2022 | 5.510 | 5.510 | 5.355 | 5.355 | 9,218 | -0.12(-2.20%) |
Mar 30, 2022 | 5.180 | 5.476 | 5.180 | 5.476 | 4,882 | +0.15(+2.73%) |
Mar 29, 2022 | 5.430 | 5.430 | 5.330 | 5.330 | 7,298 | +0.21(+4.00%) |
Mar 28, 2022 | 5.125 | 5.125 | 5.125 | 5.125 | 606 | -0.16(-2.98%) |
Mar 25, 2022 | 5.210 | 5.520 | 5.210 | 5.282 | 1,158 | +0.03(+0.62%) |
Mar 24, 2022 | 5.385 | 5.529 | 5.240 | 5.250 | 1,160 | -0.04(-0.76%) |
Mar 23, 2022 | 5.610 | 5.610 | 5.290 | 5.290 | 1,038 | -0.07(-1.21%) |
Mar 22, 2022 | 5.450 | 5.450 | 5.355 | 5.355 | 12,821 | -0.09(-1.74%) |
Mar 21, 2022 | 5.435 | 5.450 | 5.390 | 5.450 | 2,120 | +0.03(+0.52%) |
Mar 18, 2022 | 5.430 | 5.444 | 5.402 | 5.422 | 1,937 | -0.02(-0.33%) |
Mar 17, 2022 | 5.635 | 5.635 | 5.230 | 5.440 | 3,004 | +0.45(+9.02%) |
Mar 16, 2022 | 5.250 | 5.250 | 4.960 | 4.990 | 4,376 | -0.03(-0.60%) |
Mar 15, 2022 | 4.890 | 5.146 | 4.890 | 5.020 | 2,625 | -0.26(-4.92%) |
Mar 14, 2022 | 5.360 | 5.360 | 5.200 | 5.280 | 1,171 | -0.25(-4.52%) |
Mar 11, 2022 | 5.482 | 5.530 | 5.205 | 5.530 | 3,034 | +0.04(+0.75%) |
Mar 10, 2022 | 5.510 | 5.510 | 5.489 | 5.489 | 865 | +0.14(+2.60%) |
Mar 09, 2022 | 5.280 | 5.670 | 5.280 | 5.350 | 8,464 | -0.11(-2.01%) |
Mar 08, 2022 | 5.200 | 5.460 | 5.130 | 5.460 | 3,468 | -0.01(-0.27%) |
Mar 07, 2022 | 5.395 | 5.550 | 5.255 | 5.475 | 2,181 | -0.19(-3.27%) |
Mar 04, 2022 | 5.330 | 5.660 | 5.330 | 5.660 | 1,704 | +0.05(+0.98%) |
Mar 03, 2022 | 5.850 | 5.850 | 5.605 | 5.605 | 3,473 | -0.15(-2.69%) |
Mar 02, 2022 | 5.790 | 5.790 | 5.678 | 5.760 | 24,642 | -0.03(-0.52%) |