Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.390 | 4.480 | 4.331 | 4.420 | 1,238,886 | -0.03(-0.67%) |
May 27, 2022 | 4.330 | 4.540 | 4.310 | 4.450 | 1,867,468 | +0.16(+3.73%) |
May 26, 2022 | 4.180 | 4.460 | 4.180 | 4.290 | 1,391,619 | +0.12(+2.88%) |
May 25, 2022 | 3.960 | 4.235 | 3.950 | 4.170 | 2,136,515 | +0.22(+5.57%) |
May 24, 2022 | 3.850 | 3.970 | 3.670 | 3.950 | 2,008,048 | +0.03(+0.77%) |
May 23, 2022 | 3.840 | 3.920 | 3.750 | 3.920 | 1,838,300 | +0.13(+3.43%) |
May 20, 2022 | 3.810 | 3.840 | 3.615 | 3.790 | 2,041,822 | +0.05(+1.34%) |
May 19, 2022 | 3.780 | 3.850 | 3.640 | 3.740 | 1,515,942 | -0.09(-2.35%) |
May 18, 2022 | 3.940 | 3.940 | 3.790 | 3.830 | 954,980 | -0.19(-4.73%) |
May 17, 2022 | 3.870 | 4.040 | 3.870 | 4.020 | 1,607,901 | +0.24(+6.35%) |
May 16, 2022 | 3.800 | 3.845 | 3.724 | 3.780 | 909,602 | +0.01(+0.27%) |
May 13, 2022 | 3.780 | 3.870 | 3.725 | 3.770 | 1,312,161 | +0.09(+2.45%) |
May 12, 2022 | 3.550 | 3.760 | 3.520 | 3.680 | 1,422,562 | +0.07(+1.94%) |
May 11, 2022 | 3.770 | 3.810 | 3.550 | 3.610 | 1,945,097 | -0.18(-4.75%) |
May 10, 2022 | 3.920 | 3.920 | 3.705 | 3.790 | 1,550,724 | -0.06(-1.56%) |
May 09, 2022 | 4.020 | 4.060 | 3.830 | 3.850 | 2,403,788 | -0.25(-6.10%) |
May 06, 2022 | 4.160 | 4.160 | 4.040 | 4.100 | 1,126,099 | -0.07(-1.68%) |
May 05, 2022 | 4.250 | 4.270 | 4.090 | 4.170 | 1,244,922 | -0.14(-3.25%) |
May 04, 2022 | 4.230 | 4.320 | 4.110 | 4.310 | 933,763 | +0.09(+2.13%) |
May 03, 2022 | 4.190 | 4.300 | 4.150 | 4.220 | 690,210 | +0.03(+0.72%) |
May 02, 2022 | 4.030 | 4.200 | 4.000 | 4.190 | 1,137,159 | +0.14(+3.46%) |
Apr 29, 2022 | 4.100 | 4.200 | 4.040 | 4.050 | 759,535 | -0.07(-1.70%) |
Apr 28, 2022 | 4.140 | 4.177 | 4.020 | 4.120 | 1,173,870 | +0.02(+0.49%) |
Apr 27, 2022 | 4.100 | 4.170 | 4.020 | 4.100 | 995,845 | +0.02(+0.49%) |
Apr 26, 2022 | 4.230 | 4.270 | 4.080 | 4.080 | 976,470 | -0.20(-4.67%) |
Apr 25, 2022 | 4.160 | 4.290 | 4.110 | 4.280 | 931,668 | +0.09(+2.15%) |
Apr 22, 2022 | 4.220 | 4.320 | 4.160 | 4.190 | 868,963 | -0.05(-1.18%) |
Apr 21, 2022 | 4.370 | 4.450 | 4.190 | 4.240 | 1,148,555 | -0.12(-2.75%) |
Apr 20, 2022 | 4.390 | 4.507 | 4.350 | 4.360 | 684,972 | -0.03(-0.68%) |
Apr 19, 2022 | 4.240 | 4.430 | 4.230 | 4.390 | 1,323,047 | +0.14(+3.29%) |
Apr 18, 2022 | 4.300 | 4.305 | 4.210 | 4.250 | 1,121,608 | -0.06(-1.39%) |
Apr 14, 2022 | 4.370 | 4.390 | 4.290 | 4.310 | 760,875 | -0.05(-1.15%) |
Apr 13, 2022 | 4.260 | 4.380 | 4.240 | 4.360 | 1,120,801 | +0.10(+2.35%) |
Apr 12, 2022 | 4.350 | 4.510 | 4.240 | 4.260 | 1,307,036 | -0.04(-0.93%) |
Apr 11, 2022 | 4.290 | 4.390 | 4.190 | 4.300 | 1,339,918 | +0.04(+0.94%) |
Apr 08, 2022 | 4.290 | 4.350 | 4.250 | 4.260 | 1,065,473 | -0.09(-2.07%) |
Apr 07, 2022 | 4.310 | 4.380 | 4.180 | 4.350 | 998,396 | +0.06(+1.40%) |
Apr 06, 2022 | 4.370 | 4.400 | 4.240 | 4.290 | 1,548,489 | -0.15(-3.38%) |
Apr 05, 2022 | 4.630 | 4.630 | 4.440 | 4.440 | 1,418,995 | -0.20(-4.31%) |
Apr 04, 2022 | 4.700 | 4.755 | 4.635 | 4.640 | 1,493,401 | -0.03(-0.64%) |
Apr 01, 2022 | 4.810 | 4.810 | 4.580 | 4.670 | 2,032,879 | -0.13(-2.71%) |
Mar 31, 2022 | 4.800 | 4.831 | 4.750 | 4.800 | 983,876 | +0.00(+0.00%) |
Mar 30, 2022 | 4.840 | 4.860 | 4.750 | 4.800 | 1,016,370 | -0.07(-1.44%) |
Mar 29, 2022 | 4.800 | 5.050 | 4.790 | 4.870 | 1,685,805 | +0.07(+1.46%) |
Mar 28, 2022 | 4.750 | 4.800 | 4.675 | 4.800 | 755,984 | +0.05(+1.05%) |
Mar 25, 2022 | 4.750 | 4.810 | 4.670 | 4.750 | 948,204 | -0.03(-0.63%) |
Mar 24, 2022 | 4.790 | 4.800 | 4.700 | 4.780 | 828,875 | -0.01(-0.21%) |
Mar 23, 2022 | 4.940 | 4.960 | 4.741 | 4.790 | 1,019,585 | -0.12(-2.44%) |
Mar 22, 2022 | 4.810 | 4.980 | 4.810 | 4.910 | 1,031,238 | +0.10(+2.08%) |
Mar 21, 2022 | 4.990 | 5.000 | 4.730 | 4.810 | 1,192,379 | -0.21(-4.18%) |
Mar 18, 2022 | 4.890 | 5.080 | 4.860 | 5.020 | 1,461,340 | +0.07(+1.41%) |
Mar 17, 2022 | 4.700 | 5.005 | 4.640 | 4.950 | 1,841,948 | +0.24(+5.10%) |
Mar 16, 2022 | 4.480 | 4.730 | 4.455 | 4.710 | 1,626,805 | +0.28(+6.32%) |
Mar 15, 2022 | 4.410 | 4.465 | 4.300 | 4.430 | 868,508 | +0.01(+0.23%) |
Mar 14, 2022 | 4.570 | 4.660 | 4.390 | 4.420 | 1,367,976 | -0.16(-3.49%) |
Mar 11, 2022 | 4.770 | 4.780 | 4.540 | 4.580 | 1,211,467 | -0.17(-3.58%) |
Mar 10, 2022 | 4.620 | 4.760 | 4.600 | 4.750 | 919,020 | -0.01(-0.21%) |
Mar 09, 2022 | 4.530 | 4.770 | 4.480 | 4.760 | 1,833,439 | +0.36(+8.18%) |
Mar 08, 2022 | 4.850 | 4.850 | 4.370 | 4.400 | 2,872,691 | -0.39(-8.14%) |
Mar 07, 2022 | 4.980 | 5.020 | 4.755 | 4.790 | 2,090,445 | -0.04(-0.83%) |
Mar 04, 2022 | 4.970 | 4.990 | 4.690 | 4.830 | 1,961,076 | -0.15(-3.01%) |
Mar 03, 2022 | 5.050 | 5.060 | 4.850 | 4.980 | 1,751,730 | +0.01(+0.20%) |
Mar 02, 2022 | 4.880 | 4.990 | 4.790 | 4.970 | 2,145,309 | +0.20(+4.19%) |