Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.100 | 4.180 | 3.990 | 4.150 | 24,021 | +0.06(+1.47%) |
May 27, 2022 | 4.130 | 4.190 | 4.070 | 4.090 | 30,886 | +0.02(+0.49%) |
May 26, 2022 | 4.060 | 4.190 | 4.050 | 4.070 | 26,707 | +0.07(+1.75%) |
May 25, 2022 | 3.770 | 4.040 | 3.770 | 4.000 | 6,965 | +0.21(+5.54%) |
May 24, 2022 | 3.940 | 3.940 | 3.750 | 3.790 | 24,074 | -0.20(-5.01%) |
May 23, 2022 | 3.940 | 4.020 | 3.860 | 3.990 | 38,483 | +0.13(+3.37%) |
May 20, 2022 | 4.130 | 4.130 | 3.750 | 3.860 | 35,748 | -0.21(-5.16%) |
May 19, 2022 | 3.930 | 4.290 | 3.840 | 4.070 | 82,704 | +0.15(+3.83%) |
May 18, 2022 | 3.850 | 3.960 | 3.820 | 3.920 | 42,282 | +0.06(+1.55%) |
May 17, 2022 | 3.700 | 3.892 | 3.700 | 3.860 | 43,200 | +0.26(+7.22%) |
May 16, 2022 | 3.720 | 3.790 | 3.520 | 3.600 | 150,444 | -0.18(-4.76%) |
May 13, 2022 | 3.680 | 3.850 | 3.559 | 3.780 | 17,588 | +0.18(+5.00%) |
May 12, 2022 | 3.450 | 3.760 | 3.450 | 3.600 | 84,697 | +0.12(+3.45%) |
May 11, 2022 | 3.870 | 3.870 | 3.460 | 3.480 | 109,680 | -0.33(-8.66%) |
May 10, 2022 | 3.820 | 3.980 | 3.550 | 3.810 | 203,591 | -0.04(-1.04%) |
May 09, 2022 | 3.990 | 4.080 | 3.750 | 3.850 | 421,616 | -0.20(-4.94%) |
May 06, 2022 | 4.440 | 4.440 | 4.000 | 4.050 | 167,742 | -0.40(-8.99%) |
May 05, 2022 | 4.010 | 4.500 | 3.980 | 4.450 | 343,423 | +0.34(+8.27%) |
May 04, 2022 | 3.780 | 4.170 | 3.470 | 4.110 | 814,626 | +0.90(+28.04%) |
May 03, 2022 | 3.200 | 3.345 | 3.180 | 3.210 | 46,110 | -0.01(-0.31%) |
May 02, 2022 | 3.260 | 3.295 | 3.110 | 3.220 | 122,167 | -0.01(-0.31%) |
Apr 29, 2022 | 3.310 | 3.430 | 3.210 | 3.230 | 21,425 | -0.07(-2.12%) |
Apr 28, 2022 | 3.350 | 3.371 | 3.230 | 3.300 | 52,830 | +0.01(+0.30%) |
Apr 27, 2022 | 3.270 | 3.340 | 3.200 | 3.290 | 32,518 | +0.05(+1.54%) |
Apr 26, 2022 | 3.360 | 3.360 | 3.240 | 3.240 | 89,231 | -0.09(-2.70%) |
Apr 25, 2022 | 3.510 | 3.510 | 3.310 | 3.330 | 78,586 | -0.20(-5.67%) |
Apr 22, 2022 | 3.610 | 3.689 | 3.510 | 3.530 | 39,144 | -0.11(-3.02%) |
Apr 21, 2022 | 3.680 | 3.700 | 3.570 | 3.640 | 58,632 | +0.01(+0.28%) |
Apr 20, 2022 | 3.740 | 3.840 | 3.580 | 3.630 | 75,255 | -0.07(-1.89%) |
Apr 19, 2022 | 3.630 | 3.775 | 3.580 | 3.700 | 95,605 | +0.14(+3.93%) |
Apr 18, 2022 | 3.710 | 3.745 | 3.550 | 3.560 | 79,449 | -0.12(-3.26%) |
Apr 14, 2022 | 3.740 | 3.810 | 3.550 | 3.680 | 71,001 | -0.11(-2.90%) |
Apr 13, 2022 | 3.860 | 3.920 | 3.730 | 3.790 | 34,318 | -0.01(-0.26%) |
Apr 12, 2022 | 3.990 | 4.010 | 3.800 | 3.800 | 33,367 | -0.13(-3.31%) |
Apr 11, 2022 | 3.990 | 4.032 | 3.830 | 3.930 | 52,524 | -0.13(-3.20%) |
Apr 08, 2022 | 4.080 | 4.220 | 3.940 | 4.060 | 45,879 | -0.01(-0.25%) |
Apr 07, 2022 | 4.100 | 4.230 | 3.860 | 4.070 | 100,461 | -0.09(-2.16%) |
Apr 06, 2022 | 4.330 | 4.330 | 4.020 | 4.160 | 79,071 | -0.22(-5.02%) |
Apr 05, 2022 | 4.610 | 4.610 | 4.320 | 4.380 | 36,087 | -0.24(-5.19%) |
Apr 04, 2022 | 4.570 | 4.740 | 4.490 | 4.620 | 88,603 | -0.01(-0.22%) |
Apr 01, 2022 | 4.690 | 4.720 | 4.450 | 4.630 | 81,091 | -0.03(-0.64%) |
Mar 31, 2022 | 4.640 | 4.710 | 4.570 | 4.660 | 30,084 | +0.05(+1.08%) |
Mar 30, 2022 | 4.750 | 4.860 | 4.550 | 4.610 | 92,962 | -0.10(-2.12%) |
Mar 29, 2022 | 4.710 | 4.877 | 4.600 | 4.710 | 51,184 | +0.04(+0.86%) |
Mar 28, 2022 | 4.710 | 4.720 | 4.580 | 4.670 | 26,885 | -0.03(-0.64%) |
Mar 25, 2022 | 4.760 | 4.800 | 4.610 | 4.700 | 32,609 | -0.03(-0.63%) |
Mar 24, 2022 | 4.520 | 4.795 | 4.520 | 4.730 | 50,354 | +0.13(+2.83%) |
Mar 23, 2022 | 4.780 | 4.850 | 4.600 | 4.600 | 71,362 | -0.17(-3.56%) |
Mar 22, 2022 | 4.870 | 4.970 | 4.760 | 4.770 | 58,178 | -0.13(-2.65%) |
Mar 21, 2022 | 4.660 | 5.000 | 4.660 | 4.900 | 132,570 | +0.28(+6.06%) |
Mar 18, 2022 | 4.430 | 4.650 | 4.390 | 4.620 | 222,252 | +0.12(+2.67%) |
Mar 17, 2022 | 4.350 | 4.510 | 4.260 | 4.500 | 110,402 | +0.16(+3.69%) |
Mar 16, 2022 | 4.320 | 4.509 | 4.240 | 4.340 | 101,698 | +0.10(+2.36%) |
Mar 15, 2022 | 4.280 | 4.380 | 4.240 | 4.240 | 64,080 | -0.03(-0.70%) |
Mar 14, 2022 | 4.300 | 4.355 | 4.212 | 4.270 | 75,392 | -0.04(-0.93%) |
Mar 11, 2022 | 4.500 | 4.533 | 4.290 | 4.310 | 54,572 | -0.19(-4.22%) |
Mar 10, 2022 | 4.460 | 4.540 | 4.348 | 4.500 | 91,278 | -0.03(-0.66%) |
Mar 09, 2022 | 4.540 | 4.600 | 4.480 | 4.530 | 56,295 | +0.11(+2.49%) |
Mar 08, 2022 | 4.540 | 4.650 | 4.350 | 4.420 | 178,223 | -0.09(-2.00%) |
Mar 07, 2022 | 4.390 | 4.510 | 4.390 | 4.510 | 74,379 | +0.07(+1.58%) |
Mar 04, 2022 | 4.470 | 4.530 | 4.140 | 4.440 | 403,597 | -0.16(-3.48%) |
Mar 03, 2022 | 4.200 | 4.635 | 4.199 | 4.600 | 468,382 | +0.59(+14.71%) |
Mar 02, 2022 | 4.130 | 4.170 | 3.990 | 4.010 | 79,195 | -0.07(-1.72%) |