Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.170 | 4.310 | 4.170 | 4.290 | 20,734 | +0.09(+2.14%) |
May 27, 2022 | 4.020 | 4.210 | 4.014 | 4.200 | 28,421 | +0.14(+3.45%) |
May 26, 2022 | 4.080 | 4.120 | 4.060 | 4.060 | 29,089 | -0.04(-0.98%) |
May 25, 2022 | 3.910 | 4.120 | 3.910 | 4.100 | 41,713 | +0.15(+3.80%) |
May 24, 2022 | 4.030 | 4.060 | 3.900 | 3.950 | 26,188 | -0.11(-2.71%) |
May 23, 2022 | 4.090 | 4.220 | 4.020 | 4.060 | 60,300 | +0.00(+0.00%) |
May 20, 2022 | 4.360 | 4.360 | 4.000 | 4.060 | 64,393 | -0.30(-6.88%) |
May 19, 2022 | 4.300 | 4.360 | 4.220 | 4.360 | 34,253 | +0.06(+1.40%) |
May 18, 2022 | 4.530 | 4.530 | 4.300 | 4.300 | 21,267 | -0.18(-4.02%) |
May 17, 2022 | 4.400 | 4.532 | 4.320 | 4.480 | 23,630 | +0.09(+2.05%) |
May 16, 2022 | 4.400 | 4.500 | 4.302 | 4.390 | 20,262 | -0.01(-0.23%) |
May 13, 2022 | 4.330 | 4.540 | 4.299 | 4.400 | 23,000 | +0.09(+2.09%) |
May 12, 2022 | 4.220 | 4.380 | 4.210 | 4.310 | 40,993 | -0.01(-0.23%) |
May 11, 2022 | 4.300 | 4.360 | 4.220 | 4.320 | 28,624 | +0.00(+0.00%) |
May 10, 2022 | 4.450 | 4.450 | 4.250 | 4.320 | 34,250 | -0.09(-2.04%) |
May 09, 2022 | 4.410 | 4.500 | 4.331 | 4.410 | 61,389 | -0.04(-0.90%) |
May 06, 2022 | 4.480 | 4.480 | 4.340 | 4.450 | 31,920 | -0.02(-0.45%) |
May 05, 2022 | 4.410 | 4.550 | 4.410 | 4.470 | 42,463 | -0.01(-0.22%) |
May 04, 2022 | 4.530 | 4.600 | 4.410 | 4.480 | 29,623 | -0.09(-1.97%) |
May 03, 2022 | 4.680 | 4.720 | 4.500 | 4.570 | 56,771 | -0.10(-2.14%) |
May 02, 2022 | 4.750 | 4.780 | 4.600 | 4.670 | 82,898 | -0.03(-0.64%) |
Apr 29, 2022 | 4.550 | 4.740 | 4.420 | 4.700 | 103,331 | +0.14(+3.07%) |
Apr 28, 2022 | 4.600 | 4.660 | 4.500 | 4.560 | 45,823 | -0.02(-0.44%) |
Apr 27, 2022 | 4.430 | 4.660 | 4.430 | 4.580 | 20,811 | -0.08(-1.72%) |
Apr 26, 2022 | 4.670 | 4.700 | 4.490 | 4.660 | 126,797 | +0.00(+0.00%) |
Apr 25, 2022 | 4.610 | 4.750 | 4.490 | 4.660 | 120,441 | +0.00(+0.00%) |
Apr 22, 2022 | 4.620 | 4.740 | 4.513 | 4.660 | 86,273 | +0.03(+0.65%) |
Apr 21, 2022 | 4.750 | 4.790 | 4.605 | 4.630 | 36,762 | -0.16(-3.34%) |
Apr 20, 2022 | 4.660 | 4.880 | 4.600 | 4.790 | 51,729 | +0.13(+2.79%) |
Apr 19, 2022 | 4.610 | 4.690 | 4.422 | 4.660 | 72,721 | +0.00(+0.00%) |
Apr 18, 2022 | 4.740 | 4.740 | 4.640 | 4.660 | 42,937 | -0.08(-1.69%) |
Apr 14, 2022 | 4.760 | 4.870 | 4.690 | 4.740 | 42,793 | +0.03(+0.64%) |
Apr 13, 2022 | 4.660 | 4.880 | 4.660 | 4.710 | 89,395 | +0.05(+1.07%) |
Apr 12, 2022 | 4.670 | 4.890 | 4.600 | 4.660 | 144,646 | -0.02(-0.43%) |
Apr 11, 2022 | 4.190 | 4.950 | 4.150 | 4.680 | 371,934 | +0.53(+12.77%) |
Apr 08, 2022 | 4.010 | 4.200 | 4.010 | 4.150 | 253,593 | +0.25(+6.41%) |
Apr 07, 2022 | 3.910 | 3.960 | 3.810 | 3.900 | 27,007 | +0.00(+0.00%) |
Apr 06, 2022 | 3.890 | 3.950 | 3.825 | 3.900 | 66,323 | +0.03(+0.78%) |
Apr 05, 2022 | 3.860 | 3.950 | 3.800 | 3.870 | 38,765 | +0.01(+0.26%) |
Apr 04, 2022 | 3.920 | 3.989 | 3.860 | 3.860 | 34,935 | -0.05(-1.28%) |
Apr 01, 2022 | 3.870 | 3.970 | 3.850 | 3.910 | 40,620 | +0.09(+2.36%) |
Mar 31, 2022 | 3.750 | 3.940 | 3.750 | 3.820 | 81,826 | -0.15(-3.78%) |
Mar 30, 2022 | 3.850 | 3.970 | 3.850 | 3.970 | 34,541 | +0.01(+0.25%) |
Mar 29, 2022 | 3.850 | 4.144 | 3.850 | 3.960 | 122,555 | +0.05(+1.28%) |
Mar 28, 2022 | 3.950 | 3.999 | 3.800 | 3.910 | 48,319 | -0.07(-1.76%) |
Mar 25, 2022 | 3.920 | 4.100 | 3.800 | 3.980 | 139,308 | -0.16(-3.86%) |
Mar 24, 2022 | 3.920 | 4.280 | 3.920 | 4.140 | 101,058 | +0.15(+3.76%) |
Mar 23, 2022 | 3.930 | 4.010 | 3.905 | 3.990 | 19,212 | +0.09(+2.31%) |
Mar 22, 2022 | 3.930 | 4.010 | 3.820 | 3.900 | 56,554 | +0.00(+0.00%) |
Mar 21, 2022 | 4.030 | 4.060 | 3.850 | 3.900 | 31,470 | -0.19(-4.65%) |
Mar 18, 2022 | 3.860 | 4.090 | 3.820 | 4.090 | 40,377 | +0.19(+4.87%) |
Mar 17, 2022 | 3.820 | 3.903 | 3.820 | 3.900 | 21,581 | +0.09(+2.36%) |
Mar 16, 2022 | 3.900 | 4.006 | 3.810 | 3.810 | 21,730 | -0.11(-2.81%) |
Mar 15, 2022 | 3.860 | 3.990 | 3.860 | 3.920 | 28,388 | +0.03(+0.77%) |
Mar 14, 2022 | 3.950 | 3.990 | 3.822 | 3.890 | 23,010 | -0.18(-4.42%) |
Mar 11, 2022 | 4.050 | 4.120 | 3.910 | 4.070 | 17,716 | +0.07(+1.75%) |
Mar 10, 2022 | 4.140 | 4.140 | 3.903 | 4.000 | 16,003 | +0.01(+0.25%) |
Mar 09, 2022 | 4.090 | 4.140 | 3.990 | 3.990 | 10,755 | -0.11(-2.68%) |
Mar 08, 2022 | 4.180 | 4.180 | 3.871 | 4.100 | 25,016 | +0.10(+2.50%) |
Mar 07, 2022 | 3.850 | 4.050 | 3.850 | 4.000 | 76,352 | +0.08(+2.04%) |
Mar 04, 2022 | 3.960 | 4.060 | 3.910 | 3.920 | 51,637 | -0.14(-3.45%) |
Mar 03, 2022 | 4.060 | 4.120 | 4.020 | 4.060 | 18,927 | +0.00(+0.00%) |
Mar 02, 2022 | 4.060 | 4.120 | 4.020 | 4.060 | 10,898 | +0.02(+0.50%) |