Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.163 | 4.245 | 4.147 | 4.222 | 465,094 | +0.08(+2.05%) |
May 27, 2022 | 4.095 | 4.229 | 4.056 | 4.137 | 251,589 | +0.04(+0.96%) |
May 26, 2022 | 4.072 | 4.131 | 3.993 | 4.098 | 214,331 | +0.04(+0.97%) |
May 25, 2022 | 4.036 | 4.098 | 3.990 | 4.059 | 169,570 | +0.06(+1.47%) |
May 24, 2022 | 4.069 | 4.069 | 3.971 | 4.000 | 281,644 | -0.08(-1.84%) |
May 23, 2022 | 4.023 | 4.104 | 4.016 | 4.075 | 198,911 | -0.01(-0.16%) |
May 20, 2022 | 4.046 | 4.046 | 4.010 | 4.082 | 252,774 | -0.00(-0.08%) |
May 19, 2022 | 4.056 | 4.118 | 3.949 | 4.085 | 310,270 | -0.03(-0.71%) |
May 18, 2022 | 4.150 | 4.194 | 4.016 | 4.114 | 231,028 | -0.05(-1.18%) |
May 17, 2022 | 4.150 | 4.307 | 4.091 | 4.163 | 510,115 | +0.05(+1.19%) |
May 16, 2022 | 4.118 | 4.150 | 4.029 | 4.114 | 357,622 | +0.01(+0.32%) |
May 13, 2022 | 4.059 | 4.118 | 4.003 | 4.101 | 523,875 | +0.07(+1.78%) |
May 12, 2022 | 3.879 | 4.033 | 3.840 | 4.029 | 488,317 | +0.13(+3.26%) |
May 11, 2022 | 3.886 | 3.958 | 3.556 | 3.902 | 385,481 | -0.00(-0.08%) |
May 10, 2022 | 4.007 | 4.163 | 3.644 | 3.905 | 482,400 | -0.08(-2.13%) |
May 09, 2022 | 4.072 | 4.075 | 3.956 | 3.990 | 369,872 | -0.09(-2.16%) |
May 06, 2022 | 4.121 | 4.173 | 3.997 | 4.078 | 293,034 | -0.07(-1.58%) |
May 05, 2022 | 4.150 | 4.150 | 4.007 | 4.144 | 275,783 | +0.01(+0.16%) |
May 04, 2022 | 4.033 | 4.310 | 3.974 | 4.137 | 614,102 | +0.11(+2.67%) |
May 03, 2022 | 3.902 | 4.036 | 3.670 | 4.029 | 702,155 | +0.15(+3.78%) |
May 02, 2022 | 3.726 | 3.882 | 3.638 | 3.882 | 717,673 | +0.18(+4.76%) |
Apr 29, 2022 | 3.660 | 3.722 | 3.647 | 3.706 | 90,416 | +0.01(+0.35%) |
Apr 28, 2022 | 3.673 | 3.696 | 3.628 | 3.693 | 296,513 | +0.04(+1.07%) |
Apr 27, 2022 | 3.657 | 3.716 | 3.638 | 3.654 | 220,340 | +0.03(+0.72%) |
Apr 26, 2022 | 3.670 | 3.722 | 3.620 | 3.628 | 302,371 | -0.06(-1.68%) |
Apr 25, 2022 | 3.654 | 3.693 | 3.611 | 3.690 | 246,570 | +0.04(+0.98%) |
Apr 22, 2022 | 3.644 | 3.690 | 3.608 | 3.654 | 131,809 | +0.00(+0.00%) |
Apr 21, 2022 | 3.687 | 3.706 | 3.579 | 3.654 | 327,643 | -0.02(-0.44%) |
Apr 20, 2022 | 3.713 | 3.729 | 3.657 | 3.670 | 139,661 | -0.04(-1.06%) |
Apr 19, 2022 | 3.673 | 3.771 | 3.657 | 3.709 | 119,623 | +0.03(+0.89%) |
Apr 18, 2022 | 3.713 | 3.726 | 3.677 | 3.677 | 111,967 | -0.04(-0.97%) |
Apr 14, 2022 | 3.696 | 3.722 | 3.660 | 3.713 | 121,911 | +0.02(+0.44%) |
Apr 13, 2022 | 3.696 | 3.732 | 3.682 | 3.696 | 95,595 | -0.01(-0.26%) |
Apr 12, 2022 | 3.696 | 3.732 | 3.680 | 3.706 | 149,614 | +0.00(+0.00%) |
Apr 11, 2022 | 3.736 | 3.736 | 3.683 | 3.706 | 163,255 | -0.05(-1.30%) |
Apr 08, 2022 | 3.726 | 3.833 | 3.673 | 3.755 | 133,619 | +0.07(+1.77%) |
Apr 07, 2022 | 3.768 | 3.807 | 3.687 | 3.690 | 448,559 | -0.10(-2.67%) |
Apr 06, 2022 | 3.690 | 3.791 | 3.690 | 3.791 | 162,517 | +0.09(+2.56%) |
Apr 05, 2022 | 3.706 | 3.736 | 3.690 | 3.696 | 174,662 | -0.01(-0.26%) |
Apr 04, 2022 | 3.729 | 3.729 | 3.687 | 3.706 | 154,998 | +0.00(+0.00%) |
Apr 01, 2022 | 3.729 | 3.778 | 3.706 | 3.706 | 116,846 | -0.03(-0.70%) |
Mar 31, 2022 | 3.755 | 3.768 | 3.690 | 3.732 | 809,036 | -0.04(-1.04%) |
Mar 30, 2022 | 3.765 | 3.807 | 3.745 | 3.771 | 217,605 | -0.01(-0.35%) |
Mar 29, 2022 | 3.729 | 3.788 | 3.719 | 3.784 | 293,603 | +0.06(+1.49%) |
Mar 28, 2022 | 3.713 | 3.737 | 3.701 | 3.729 | 157,672 | +0.03(+0.71%) |
Mar 25, 2022 | 3.683 | 3.718 | 3.673 | 3.703 | 296,347 | -0.01(-0.26%) |
Mar 24, 2022 | 3.726 | 3.758 | 3.706 | 3.713 | 236,565 | -0.03(-0.79%) |
Mar 23, 2022 | 3.742 | 3.752 | 3.706 | 3.742 | 302,142 | +0.01(+0.17%) |
Mar 22, 2022 | 3.935 | 3.935 | 3.719 | 3.736 | 202,032 | -0.12(-3.05%) |
Mar 21, 2022 | 3.931 | 3.931 | 3.853 | 3.853 | 124,882 | -0.05(-1.34%) |
Mar 18, 2022 | 3.869 | 3.958 | 3.771 | 3.905 | 394,877 | +0.06(+1.53%) |
Mar 17, 2022 | 3.791 | 3.869 | 3.752 | 3.847 | 192,146 | +0.01(+0.26%) |
Mar 16, 2022 | 3.771 | 3.912 | 3.765 | 3.837 | 250,704 | +0.06(+1.64%) |
Mar 15, 2022 | 3.752 | 3.843 | 3.376 | 3.775 | 427,845 | +0.00(+0.00%) |
Mar 14, 2022 | 3.768 | 3.990 | 3.768 | 3.775 | 322,354 | -0.01(-0.17%) |
Mar 11, 2022 | 3.690 | 3.837 | 3.664 | 3.781 | 259,150 | +0.14(+3.76%) |
Mar 10, 2022 | 3.608 | 3.651 | 3.556 | 3.644 | 187,415 | +0.00(+0.09%) |
Mar 09, 2022 | 3.673 | 3.690 | 3.621 | 3.641 | 53,964 | +0.02(+0.45%) |
Mar 08, 2022 | 3.657 | 3.680 | 3.566 | 3.624 | 168,479 | -0.04(-0.98%) |
Mar 07, 2022 | 3.683 | 3.696 | 3.657 | 3.660 | 99,439 | -0.03(-0.71%) |
Mar 04, 2022 | 3.654 | 3.709 | 3.500 | 3.687 | 647,450 | +0.04(+0.98%) |
Mar 03, 2022 | 3.719 | 3.719 | 3.641 | 3.651 | 289,797 | -0.05(-1.32%) |
Mar 02, 2022 | 3.719 | 3.752 | 3.700 | 3.700 | 102,277 | -0.01(-0.35%) |