Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.750 | 4.750 | 4.620 | 4.680 | 102,027 | -0.02(-0.43%) |
May 27, 2022 | 4.590 | 4.700 | 4.584 | 4.700 | 89,607 | +0.15(+3.30%) |
May 26, 2022 | 4.520 | 4.610 | 4.520 | 4.550 | 109,818 | +0.07(+1.56%) |
May 25, 2022 | 4.420 | 4.490 | 4.420 | 4.480 | 66,594 | +0.05(+1.13%) |
May 24, 2022 | 4.380 | 4.430 | 4.311 | 4.430 | 68,778 | +0.05(+1.14%) |
May 23, 2022 | 4.360 | 4.400 | 4.320 | 4.380 | 79,418 | +0.07(+1.62%) |
May 20, 2022 | 4.340 | 4.355 | 4.245 | 4.310 | 112,772 | -0.02(-0.46%) |
May 19, 2022 | 4.310 | 4.370 | 4.310 | 4.330 | 106,140 | +0.00(+0.00%) |
May 18, 2022 | 4.400 | 4.445 | 4.320 | 4.330 | 117,088 | -0.13(-2.91%) |
May 17, 2022 | 4.500 | 4.500 | 4.430 | 4.460 | 73,911 | +0.04(+0.90%) |
May 16, 2022 | 4.420 | 4.470 | 4.390 | 4.420 | 105,376 | +0.02(+0.45%) |
May 13, 2022 | 4.450 | 4.500 | 4.390 | 4.400 | 100,772 | -0.01(-0.23%) |
May 12, 2022 | 4.460 | 4.465 | 4.384 | 4.410 | 147,836 | -0.05(-1.12%) |
May 11, 2022 | 4.340 | 4.470 | 4.340 | 4.460 | 128,567 | +0.11(+2.53%) |
May 10, 2022 | 4.430 | 4.510 | 4.350 | 4.350 | 137,852 | -0.03(-0.68%) |
May 09, 2022 | 4.530 | 4.530 | 4.380 | 4.380 | 124,067 | -0.21(-4.58%) |
May 06, 2022 | 4.680 | 4.680 | 4.535 | 4.590 | 183,282 | -0.03(-0.65%) |
May 05, 2022 | 4.760 | 4.760 | 4.600 | 4.620 | 178,392 | -0.14(-2.94%) |
May 04, 2022 | 4.720 | 4.760 | 4.620 | 4.760 | 112,914 | +0.07(+1.49%) |
May 03, 2022 | 4.600 | 4.700 | 4.600 | 4.690 | 102,877 | +0.10(+2.18%) |
May 02, 2022 | 4.650 | 4.670 | 4.510 | 4.590 | 355,813 | -0.06(-1.29%) |
Apr 29, 2022 | 4.830 | 4.830 | 4.640 | 4.650 | 249,287 | -0.18(-3.73%) |
Apr 28, 2022 | 4.740 | 4.840 | 4.675 | 4.830 | 164,322 | +0.11(+2.33%) |
Apr 27, 2022 | 4.740 | 4.770 | 4.690 | 4.720 | 219,279 | +0.00(+0.00%) |
Apr 26, 2022 | 4.780 | 4.830 | 4.710 | 4.720 | 243,594 | -0.06(-1.26%) |
Apr 25, 2022 | 4.780 | 4.780 | 4.690 | 4.780 | 138,497 | -0.01(-0.21%) |
Apr 22, 2022 | 4.840 | 4.876 | 4.750 | 4.790 | 183,451 | -0.04(-0.83%) |
Apr 21, 2022 | 4.910 | 4.911 | 4.830 | 4.830 | 164,167 | -0.07(-1.43%) |
Apr 20, 2022 | 4.860 | 4.905 | 4.835 | 4.900 | 184,936 | +0.07(+1.45%) |
Apr 19, 2022 | 4.770 | 4.860 | 4.745 | 4.830 | 51,605 | +0.06(+1.26%) |
Apr 18, 2022 | 4.750 | 4.810 | 4.730 | 4.770 | 80,832 | +0.01(+0.21%) |
Apr 14, 2022 | 4.790 | 4.850 | 4.760 | 4.760 | 81,553 | -0.06(-1.24%) |
Apr 13, 2022 | 4.850 | 4.855 | 4.810 | 4.820 | 44,517 | -0.02(-0.41%) |
Apr 12, 2022 | 4.820 | 4.860 | 4.786 | 4.840 | 49,062 | +0.04(+0.83%) |
Apr 11, 2022 | 4.860 | 4.890 | 4.790 | 4.800 | 49,140 | -0.09(-1.84%) |
Apr 08, 2022 | 4.860 | 4.890 | 4.810 | 4.890 | 64,706 | +0.03(+0.62%) |
Apr 07, 2022 | 4.890 | 4.890 | 4.793 | 4.860 | 56,186 | -0.04(-0.82%) |
Apr 06, 2022 | 4.910 | 4.941 | 4.840 | 4.900 | 49,696 | -0.04(-0.81%) |
Apr 05, 2022 | 4.990 | 4.990 | 4.940 | 4.940 | 82,138 | -0.04(-0.80%) |
Apr 04, 2022 | 5.050 | 5.050 | 4.900 | 4.980 | 103,645 | -0.06(-1.19%) |
Apr 01, 2022 | 4.990 | 5.060 | 4.940 | 5.040 | 141,759 | +0.05(+1.00%) |
Mar 31, 2022 | 4.990 | 5.030 | 4.970 | 4.990 | 113,526 | +0.00(+0.00%) |
Mar 30, 2022 | 4.950 | 4.990 | 4.900 | 4.990 | 132,041 | +0.07(+1.42%) |
Mar 29, 2022 | 4.880 | 4.960 | 4.880 | 4.920 | 164,785 | +0.06(+1.23%) |
Mar 28, 2022 | 4.840 | 4.880 | 4.810 | 4.860 | 94,456 | +0.03(+0.52%) |
Mar 25, 2022 | 4.830 | 4.850 | 4.820 | 4.835 | 96,170 | +0.03(+0.52%) |
Mar 24, 2022 | 4.750 | 4.820 | 4.720 | 4.810 | 76,195 | +0.05(+1.05%) |
Mar 23, 2022 | 4.730 | 4.780 | 4.720 | 4.760 | 67,568 | +0.04(+0.85%) |
Mar 22, 2022 | 4.720 | 4.780 | 4.700 | 4.720 | 96,640 | -0.01(-0.21%) |
Mar 21, 2022 | 4.820 | 4.850 | 4.700 | 4.730 | 78,641 | -0.07(-1.46%) |
Mar 18, 2022 | 4.770 | 4.830 | 4.770 | 4.800 | 104,224 | +0.06(+1.27%) |
Mar 17, 2022 | 4.670 | 4.770 | 4.660 | 4.740 | 56,385 | +0.08(+1.72%) |
Mar 16, 2022 | 4.590 | 4.660 | 4.555 | 4.660 | 72,759 | +0.13(+2.87%) |
Mar 15, 2022 | 4.660 | 4.660 | 4.500 | 4.530 | 183,905 | -0.12(-2.58%) |
Mar 14, 2022 | 4.780 | 4.790 | 4.570 | 4.650 | 137,081 | -0.13(-2.72%) |
Mar 11, 2022 | 4.820 | 4.900 | 4.780 | 4.780 | 54,201 | -0.04(-0.83%) |
Mar 10, 2022 | 4.760 | 4.820 | 4.720 | 4.820 | 67,671 | +0.06(+1.26%) |
Mar 09, 2022 | 4.700 | 4.830 | 4.681 | 4.760 | 101,656 | +0.09(+1.93%) |
Mar 08, 2022 | 4.630 | 4.670 | 4.585 | 4.670 | 115,974 | +0.06(+1.30%) |
Mar 07, 2022 | 4.670 | 4.690 | 4.580 | 4.610 | 225,293 | -0.06(-1.28%) |
Mar 04, 2022 | 4.640 | 4.689 | 4.590 | 4.670 | 105,815 | +0.01(+0.21%) |
Mar 03, 2022 | 4.680 | 4.690 | 4.610 | 4.660 | 69,273 | +0.00(+0.00%) |
Mar 02, 2022 | 4.600 | 4.660 | 4.580 | 4.660 | 82,156 | +0.08(+1.75%) |