Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.470 | 4.500 | 4.450 | 4.470 | 771,575 | +0.00(+0.00%) |
May 30, 2022 | 4.450 | 4.530 | 4.410 | 4.470 | 409,366 | +0.07(+1.59%) |
May 27, 2022 | 4.340 | 4.440 | 4.300 | 4.400 | 1,542,519 | +0.06(+1.38%) |
May 26, 2022 | 4.220 | 4.390 | 4.220 | 4.340 | 1,036,027 | +0.12(+2.84%) |
May 25, 2022 | 4.140 | 4.250 | 4.140 | 4.220 | 662,584 | +0.09(+2.18%) |
May 24, 2022 | 4.110 | 4.150 | 4.060 | 4.130 | 384,974 | +0.08(+1.98%) |
May 20, 2022 | 4.050 | 0 | -0.09(-2.17%) | |||
May 19, 2022 | 4.150 | 4.200 | 4.110 | 4.140 | 796,296 | -0.04(-0.96%) |
May 18, 2022 | 4.290 | 4.300 | 4.170 | 4.180 | 833,207 | -0.12(-2.79%) |
May 17, 2022 | 4.210 | 4.330 | 4.180 | 4.300 | 1,165,985 | +0.16(+3.86%) |
May 16, 2022 | 4.040 | 4.180 | 4.010 | 4.140 | 599,694 | +0.10(+2.48%) |
May 13, 2022 | 4.020 | 4.100 | 4.000 | 4.040 | 1,819,361 | +0.06(+1.51%) |
May 12, 2022 | 3.850 | 4.010 | 3.790 | 3.980 | 1,111,918 | +0.10(+2.58%) |
May 11, 2022 | 3.940 | 4.010 | 3.870 | 3.880 | 812,646 | -0.04(-1.02%) |
May 10, 2022 | 4.000 | 4.070 | 3.920 | 3.920 | 1,113,910 | -0.04(-1.01%) |
May 09, 2022 | 4.040 | 4.060 | 3.940 | 3.960 | 892,893 | -0.13(-3.18%) |
May 06, 2022 | 4.230 | 4.230 | 4.060 | 4.090 | 1,553,061 | -0.16(-3.76%) |
May 05, 2022 | 4.300 | 4.330 | 4.190 | 4.250 | 987,429 | -0.08(-1.85%) |
May 04, 2022 | 4.220 | 4.340 | 4.190 | 4.330 | 885,977 | +0.12(+2.85%) |
May 03, 2022 | 4.160 | 4.250 | 4.140 | 4.210 | 2,292,311 | +0.07(+1.69%) |
May 02, 2022 | 4.200 | 4.250 | 4.120 | 4.140 | 1,440,550 | -0.07(-1.66%) |
Apr 29, 2022 | 4.280 | 4.310 | 4.200 | 4.210 | 1,151,008 | -0.06(-1.41%) |
Apr 28, 2022 | 4.340 | 4.340 | 4.230 | 4.270 | 1,329,741 | -0.01(-0.23%) |
Apr 27, 2022 | 4.280 | 4.360 | 4.260 | 4.280 | 811,405 | +0.02(+0.47%) |
Apr 26, 2022 | 4.340 | 4.400 | 4.260 | 4.260 | 1,075,618 | -0.10(-2.29%) |
Apr 25, 2022 | 4.390 | 4.410 | 4.340 | 4.360 | 1,036,224 | -0.07(-1.58%) |
Apr 22, 2022 | 4.480 | 4.500 | 4.400 | 4.430 | 1,313,197 | -0.06(-1.34%) |
Apr 21, 2022 | 4.590 | 4.590 | 4.470 | 4.490 | 969,306 | -0.06(-1.32%) |
Apr 20, 2022 | 4.550 | 4.660 | 4.500 | 4.550 | 1,093,962 | +0.05(+1.11%) |
Apr 19, 2022 | 4.500 | 4.560 | 4.470 | 4.500 | 917,312 | +0.02(+0.45%) |
Apr 18, 2022 | 4.540 | 4.550 | 4.460 | 4.480 | 1,052,133 | -0.04(-0.88%) |
Apr 14, 2022 | 4.520 | 0 | -0.02(-0.44%) | |||
Apr 13, 2022 | 4.510 | 4.540 | 4.480 | 4.540 | 1,139,742 | +0.03(+0.67%) |
Apr 12, 2022 | 4.590 | 4.590 | 4.480 | 4.510 | 1,580,564 | -0.05(-1.10%) |
Apr 11, 2022 | 4.620 | 4.620 | 4.520 | 4.560 | 1,258,273 | -0.07(-1.51%) |
Apr 08, 2022 | 4.640 | 4.660 | 4.410 | 4.630 | 2,555,870 | -0.11(-2.32%) |
Apr 07, 2022 | 4.780 | 4.810 | 4.690 | 4.740 | 1,341,527 | -0.03(-0.63%) |
Apr 06, 2022 | 4.760 | 4.790 | 4.710 | 4.770 | 930,915 | -0.02(-0.42%) |
Apr 05, 2022 | 4.810 | 4.860 | 4.760 | 4.790 | 1,561,614 | -0.04(-0.83%) |
Apr 04, 2022 | 4.910 | 4.910 | 4.810 | 4.830 | 638,260 | -0.07(-1.43%) |
Apr 01, 2022 | 4.930 | 4.940 | 4.860 | 4.900 | 650,415 | -0.02(-0.41%) |
Mar 31, 2022 | 4.970 | 4.980 | 4.900 | 4.920 | 750,521 | -0.02(-0.40%) |
Mar 30, 2022 | 4.920 | 4.960 | 4.880 | 4.940 | 573,669 | -0.02(-0.40%) |
Mar 29, 2022 | 4.930 | 4.960 | 4.870 | 4.960 | 809,851 | +0.06(+1.22%) |
Mar 28, 2022 | 4.920 | 4.930 | 4.850 | 4.900 | 429,424 | -0.02(-0.41%) |
Mar 25, 2022 | 4.880 | 4.940 | 4.880 | 4.920 | 388,946 | +0.03(+0.61%) |
Mar 24, 2022 | 5.000 | 5.000 | 4.870 | 4.890 | 1,293,263 | -0.08(-1.61%) |
Mar 23, 2022 | 5.050 | 5.060 | 4.930 | 4.970 | 1,739,933 | -0.11(-2.17%) |
Mar 22, 2022 | 5.070 | 5.150 | 5.050 | 5.080 | 1,103,614 | +0.05(+0.99%) |
Mar 21, 2022 | 5.110 | 5.140 | 5.000 | 5.030 | 614,969 | -0.07(-1.37%) |
Mar 18, 2022 | 5.030 | 5.100 | 4.990 | 5.100 | 998,432 | +0.04(+0.79%) |
Mar 17, 2022 | 4.990 | 5.100 | 4.990 | 5.060 | 852,531 | +0.07(+1.40%) |
Mar 16, 2022 | 5.000 | 5.050 | 4.930 | 4.990 | 1,049,197 | +0.03(+0.60%) |
Mar 15, 2022 | 4.960 | 4.980 | 4.890 | 4.960 | 1,231,304 | -0.03(-0.60%) |
Mar 14, 2022 | 5.000 | 5.000 | 4.880 | 4.990 | 1,325,252 | -0.01(-0.20%) |
Mar 11, 2022 | 5.080 | 5.090 | 4.950 | 5.000 | 1,839,280 | -0.04(-0.79%) |
Mar 10, 2022 | 5.060 | 5.120 | 5.000 | 5.040 | 2,197,508 | -0.05(-0.98%) |
Mar 09, 2022 | 5.140 | 5.140 | 5.050 | 5.090 | 1,511,981 | +0.01(+0.20%) |
Mar 08, 2022 | 4.990 | 5.120 | 4.950 | 5.080 | 901,509 | +0.11(+2.21%) |
Mar 07, 2022 | 5.050 | 5.060 | 4.940 | 4.970 | 1,492,840 | -0.12(-2.36%) |
Mar 04, 2022 | 5.030 | 5.090 | 4.990 | 5.090 | 706,098 | -0.02(-0.39%) |
Mar 03, 2022 | 5.060 | 5.130 | 5.000 | 5.110 | 853,560 | +0.07(+1.39%) |
Mar 02, 2022 | 4.930 | 5.100 | 4.930 | 5.040 | 399,469 | +0.06(+1.20%) |