Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2022 | 4.580 | 0 | -0.14(-2.97%) | |||
May 23, 2022 | 4.720 | 4.785 | 4.610 | 4.720 | 65,379 | -0.02(-0.42%) |
May 20, 2022 | 4.690 | 4.800 | 4.570 | 4.740 | 23,189 | -0.07(-1.46%) |
May 19, 2022 | 4.970 | 4.970 | 4.760 | 4.810 | 27,915 | -0.16(-3.22%) |
May 18, 2022 | 4.930 | 5.000 | 4.870 | 4.970 | 52,760 | -0.06(-1.19%) |
May 17, 2022 | 4.880 | 5.030 | 4.730 | 5.030 | 53,258 | +0.21(+4.36%) |
May 16, 2022 | 4.540 | 4.880 | 4.500 | 4.820 | 35,015 | +0.22(+4.78%) |
May 13, 2022 | 4.330 | 4.750 | 4.320 | 4.600 | 59,068 | +0.35(+8.24%) |
May 12, 2022 | 4.250 | 4.350 | 4.100 | 4.250 | 45,805 | -0.06(-1.39%) |
May 11, 2022 | 3.930 | 4.830 | 3.930 | 4.310 | 39,565 | +0.26(+6.42%) |
May 10, 2022 | 3.998 | 4.270 | 3.985 | 4.050 | 66,663 | +0.04(+1.00%) |
May 09, 2022 | 4.690 | 4.690 | 3.910 | 4.010 | 146,657 | -0.77(-16.11%) |
May 06, 2022 | 4.620 | 4.900 | 4.600 | 4.780 | 364,333 | -0.11(-2.25%) |
May 05, 2022 | 4.890 | 4.890 | 4.741 | 4.890 | 19,550 | -0.08(-1.61%) |
May 04, 2022 | 5.000 | 5.000 | 4.790 | 4.970 | 29,356 | -0.03(-0.60%) |
May 03, 2022 | 4.960 | 5.000 | 4.840 | 5.000 | 22,517 | +0.05(+1.01%) |
May 02, 2022 | 4.950 | 4.950 | 4.850 | 4.950 | 20,680 | +0.01(+0.20%) |
Apr 29, 2022 | 4.959 | 5.036 | 4.760 | 4.940 | 25,415 | -0.11(-2.18%) |
Apr 28, 2022 | 4.890 | 5.070 | 4.810 | 5.050 | 50,526 | +0.08(+1.61%) |
Apr 27, 2022 | 4.920 | 4.990 | 4.850 | 4.970 | 30,528 | +0.01(+0.20%) |
Apr 26, 2022 | 4.875 | 5.050 | 4.826 | 4.960 | 13,812 | -0.11(-2.17%) |
Apr 25, 2022 | 5.040 | 5.070 | 4.901 | 5.070 | 26,121 | +0.05(+1.00%) |
Apr 22, 2022 | 5.090 | 5.090 | 4.890 | 5.020 | 24,280 | -0.06(-1.18%) |
Apr 21, 2022 | 5.170 | 5.250 | 5.030 | 5.080 | 40,016 | -0.12(-2.31%) |
Apr 20, 2022 | 5.130 | 5.220 | 5.110 | 5.200 | 12,598 | +0.08(+1.56%) |
Apr 19, 2022 | 4.995 | 5.170 | 4.988 | 5.120 | 21,094 | +0.15(+3.02%) |
Apr 18, 2022 | 5.172 | 5.172 | 4.650 | 4.970 | 130,530 | -0.23(-4.42%) |
Apr 14, 2022 | 5.250 | 5.260 | 5.140 | 5.200 | 121,014 | -0.03(-0.57%) |
Apr 13, 2022 | 5.110 | 5.250 | 5.110 | 5.230 | 15,732 | +0.15(+2.95%) |
Apr 12, 2022 | 5.250 | 5.270 | 5.000 | 5.080 | 34,895 | -0.17(-3.24%) |
Apr 11, 2022 | 5.300 | 5.300 | 5.090 | 5.250 | 165,159 | +0.00(+0.00%) |
Apr 08, 2022 | 5.140 | 5.430 | 5.020 | 5.250 | 80,093 | -0.02(-0.38%) |
Apr 07, 2022 | 5.560 | 5.595 | 5.260 | 5.270 | 28,063 | -0.37(-6.56%) |
Apr 06, 2022 | 5.740 | 5.740 | 5.497 | 5.640 | 19,310 | -0.12(-2.08%) |
Apr 05, 2022 | 5.830 | 5.950 | 5.660 | 5.760 | 66,960 | +0.09(+1.59%) |
Apr 04, 2022 | 5.860 | 5.900 | 5.370 | 5.670 | 32,677 | -0.12(-2.07%) |
Apr 01, 2022 | 5.920 | 6.070 | 5.770 | 5.790 | 45,010 | -0.08(-1.36%) |
Mar 31, 2022 | 5.800 | 5.950 | 5.740 | 5.870 | 60,792 | +0.06(+1.03%) |
Mar 30, 2022 | 5.650 | 5.850 | 5.650 | 5.810 | 54,095 | +0.09(+1.57%) |
Mar 29, 2022 | 5.650 | 5.730 | 5.450 | 5.720 | 84,267 | +0.07(+1.24%) |
Mar 28, 2022 | 5.340 | 5.660 | 5.340 | 5.650 | 89,670 | +0.34(+6.40%) |
Mar 25, 2022 | 5.190 | 5.320 | 5.147 | 5.310 | 20,157 | +0.08(+1.53%) |
Mar 24, 2022 | 5.260 | 5.400 | 5.200 | 5.230 | 36,204 | -0.17(-3.15%) |
Mar 23, 2022 | 5.240 | 5.400 | 5.090 | 5.400 | 114,273 | +0.17(+3.25%) |
Mar 22, 2022 | 5.100 | 5.280 | 5.100 | 5.230 | 288,094 | +0.16(+3.16%) |
Mar 21, 2022 | 5.000 | 5.170 | 4.930 | 5.070 | 69,789 | +0.13(+2.63%) |
Mar 18, 2022 | 4.980 | 5.030 | 4.870 | 4.940 | 789,592 | -0.11(-2.18%) |
Mar 17, 2022 | 4.990 | 5.205 | 4.910 | 5.050 | 56,241 | +0.08(+1.61%) |
Mar 16, 2022 | 4.700 | 5.056 | 4.605 | 4.970 | 48,252 | +0.25(+5.30%) |
Mar 15, 2022 | 4.590 | 5.070 | 4.500 | 4.720 | 93,982 | +0.06(+1.29%) |
Mar 14, 2022 | 4.800 | 4.960 | 4.540 | 4.660 | 73,414 | -0.10(-2.10%) |
Mar 11, 2022 | 4.970 | 5.025 | 4.690 | 4.760 | 95,375 | -0.09(-1.86%) |
Mar 10, 2022 | 5.040 | 5.110 | 4.710 | 4.850 | 95,245 | -0.21(-4.15%) |
Mar 09, 2022 | 5.080 | 5.140 | 4.980 | 5.060 | 37,949 | +0.07(+1.40%) |
Mar 08, 2022 | 5.090 | 5.120 | 4.880 | 4.990 | 43,605 | -0.10(-1.96%) |
Mar 07, 2022 | 5.310 | 5.480 | 5.000 | 5.090 | 46,118 | -0.25(-4.68%) |
Mar 04, 2022 | 5.280 | 5.370 | 5.195 | 5.340 | 59,453 | +0.06(+1.14%) |
Mar 03, 2022 | 5.310 | 5.450 | 5.150 | 5.280 | 42,670 | -0.03(-0.56%) |
Mar 02, 2022 | 5.320 | 5.400 | 4.990 | 5.310 | 113,914 | +0.03(+0.57%) |