Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.623 | 4.647 | 4.517 | 4.533 | 20,681 | +0.00(+0.00%) |
May 27, 2022 | 4.452 | 4.550 | 4.435 | 4.533 | 39,740 | +0.10(+2.21%) |
May 26, 2022 | 4.403 | 4.456 | 4.378 | 4.435 | 12,216 | +0.07(+1.68%) |
May 25, 2022 | 4.427 | 4.444 | 4.346 | 4.362 | 22,424 | -0.03(-0.74%) |
May 24, 2022 | 4.403 | 4.468 | 4.329 | 4.395 | 31,361 | -0.02(-0.37%) |
May 23, 2022 | 4.484 | 4.525 | 4.391 | 4.411 | 13,665 | +0.05(+1.12%) |
May 20, 2022 | 4.517 | 4.517 | 4.338 | 4.362 | 19,819 | +0.02(+0.56%) |
May 19, 2022 | 4.476 | 4.476 | 4.338 | 4.338 | 21,769 | -0.11(-2.56%) |
May 18, 2022 | 4.558 | 4.558 | 4.444 | 4.452 | 12,126 | -0.07(-1.62%) |
May 17, 2022 | 4.452 | 4.525 | 4.452 | 4.525 | 7,684 | +0.07(+1.65%) |
May 16, 2022 | 4.607 | 4.607 | 4.354 | 4.452 | 12,869 | +0.15(+3.41%) |
May 13, 2022 | 4.395 | 4.403 | 4.297 | 4.305 | 17,028 | +0.02(+0.38%) |
May 12, 2022 | 4.435 | 4.435 | 4.280 | 4.289 | 47,506 | -0.17(-3.84%) |
May 11, 2022 | 4.509 | 4.639 | 4.452 | 4.460 | 19,037 | -0.05(-1.09%) |
May 10, 2022 | 4.468 | 4.587 | 4.460 | 4.509 | 32,081 | +0.02(+0.36%) |
May 09, 2022 | 4.558 | 4.591 | 4.484 | 4.492 | 15,250 | -0.11(-2.43%) |
May 06, 2022 | 4.655 | 4.680 | 4.566 | 4.604 | 9,842 | -0.02(-0.40%) |
May 05, 2022 | 4.590 | 4.672 | 4.533 | 4.623 | 31,365 | -0.10(-2.07%) |
May 04, 2022 | 4.655 | 4.721 | 4.607 | 4.721 | 7,871 | +0.11(+2.48%) |
May 03, 2022 | 4.607 | 4.668 | 4.582 | 4.607 | 24,235 | +0.01(+0.18%) |
May 02, 2022 | 4.794 | 4.794 | 4.582 | 4.598 | 25,503 | -0.11(-2.42%) |
Apr 29, 2022 | 4.737 | 4.737 | 4.635 | 4.713 | 11,039 | +0.07(+1.40%) |
Apr 28, 2022 | 4.664 | 4.713 | 4.639 | 4.647 | 5,871 | +0.08(+1.65%) |
Apr 27, 2022 | 4.607 | 4.716 | 4.566 | 4.572 | 16,966 | -0.07(-1.45%) |
Apr 26, 2022 | 4.660 | 4.696 | 4.615 | 4.639 | 7,573 | -0.07(-1.39%) |
Apr 25, 2022 | 4.761 | 4.761 | 4.647 | 4.704 | 14,493 | -0.04(-0.86%) |
Apr 22, 2022 | 4.672 | 4.761 | 4.672 | 4.745 | 14,817 | -0.02(-0.51%) |
Apr 21, 2022 | 4.819 | 4.916 | 4.688 | 4.770 | 44,620 | -0.12(-2.42%) |
Apr 20, 2022 | 4.843 | 4.900 | 4.786 | 4.888 | 18,541 | +0.04(+0.93%) |
Apr 19, 2022 | 4.990 | 5.000 | 4.778 | 4.843 | 32,663 | -0.04(-0.83%) |
Apr 18, 2022 | 4.859 | 4.998 | 4.748 | 4.884 | 74,337 | +0.15(+3.28%) |
Apr 14, 2022 | 4.647 | 4.753 | 4.607 | 4.729 | 39,313 | +0.11(+2.47%) |
Apr 13, 2022 | 4.509 | 4.696 | 4.509 | 4.615 | 39,919 | +0.15(+3.47%) |
Apr 12, 2022 | 4.607 | 4.623 | 4.452 | 4.460 | 103,262 | -0.17(-3.58%) |
Apr 11, 2022 | 4.574 | 4.712 | 4.574 | 4.625 | 20,394 | -0.01(-0.30%) |
Apr 08, 2022 | 4.835 | 4.884 | 4.607 | 4.639 | 65,905 | -0.19(-3.89%) |
Apr 07, 2022 | 4.876 | 5.025 | 4.688 | 4.827 | 56,272 | -0.09(-1.91%) |
Apr 06, 2022 | 4.889 | 4.960 | 4.841 | 4.920 | 89,887 | +0.18(+3.88%) |
Apr 05, 2022 | 4.992 | 5.048 | 4.697 | 4.737 | 147,837 | -0.25(-4.97%) |
Apr 04, 2022 | 5.072 | 5.136 | 4.857 | 4.984 | 157,069 | -0.05(-0.95%) |
Apr 01, 2022 | 5.096 | 5.160 | 4.979 | 5.032 | 64,513 | -0.04(-0.79%) |
Mar 31, 2022 | 5.152 | 5.176 | 5.040 | 5.072 | 34,960 | -0.06(-1.10%) |
Mar 30, 2022 | 4.976 | 5.144 | 4.976 | 5.129 | 33,216 | -0.01(-0.15%) |
Mar 29, 2022 | 5.128 | 5.160 | 5.072 | 5.136 | 40,131 | +0.02(+0.31%) |
Mar 28, 2022 | 5.136 | 5.152 | 5.040 | 5.120 | 28,049 | +0.01(+0.16%) |
Mar 25, 2022 | 5.152 | 5.152 | 5.088 | 5.112 | 24,119 | +0.01(+0.23%) |
Mar 24, 2022 | 5.176 | 5.176 | 5.032 | 5.100 | 37,206 | -0.00(-0.08%) |
Mar 23, 2022 | 5.128 | 5.128 | 5.032 | 5.104 | 23,782 | +0.03(+0.63%) |
Mar 22, 2022 | 5.104 | 5.104 | 5.016 | 5.072 | 45,053 | +0.02(+0.32%) |
Mar 21, 2022 | 5.064 | 5.072 | 4.992 | 5.056 | 40,553 | +0.03(+0.64%) |
Mar 18, 2022 | 4.761 | 5.040 | 4.761 | 5.024 | 112,834 | +0.20(+4.14%) |
Mar 17, 2022 | 4.793 | 4.833 | 4.706 | 4.825 | 52,087 | +0.07(+1.51%) |
Mar 16, 2022 | 4.689 | 4.793 | 4.673 | 4.753 | 25,624 | +0.10(+2.06%) |
Mar 15, 2022 | 4.609 | 4.713 | 4.545 | 4.657 | 70,523 | +0.02(+0.34%) |
Mar 14, 2022 | 4.625 | 4.713 | 4.589 | 4.641 | 39,749 | -0.01(-0.16%) |
Mar 11, 2022 | 4.617 | 4.689 | 4.553 | 4.648 | 58,525 | -0.03(-0.70%) |
Mar 10, 2022 | 4.713 | 4.713 | 4.609 | 4.681 | 11,933 | +0.01(+0.26%) |
Mar 09, 2022 | 4.633 | 4.721 | 4.559 | 4.669 | 65,689 | +0.04(+0.78%) |
Mar 08, 2022 | 4.625 | 4.633 | 4.489 | 4.633 | 64,880 | +0.01(+0.17%) |
Mar 07, 2022 | 4.761 | 4.761 | 4.553 | 4.625 | 65,051 | -0.16(-3.32%) |
Mar 04, 2022 | 4.793 | 4.793 | 4.713 | 4.784 | 18,035 | -0.00(-0.02%) |
Mar 03, 2022 | 4.793 | 4.793 | 4.721 | 4.785 | 19,617 | -0.01(-0.17%) |
Mar 02, 2022 | 4.689 | 4.793 | 4.684 | 4.793 | 51,105 | +0.12(+2.56%) |