Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.500 | 4.630 | 4.260 | 4.300 | 548,934 | -0.15(-3.37%) |
May 27, 2022 | 4.370 | 4.535 | 4.350 | 4.450 | 510,240 | +0.03(+0.68%) |
May 26, 2022 | 4.510 | 4.530 | 4.353 | 4.420 | 625,969 | +0.02(+0.45%) |
May 25, 2022 | 4.440 | 4.535 | 4.380 | 4.400 | 473,100 | -0.04(-0.90%) |
May 24, 2022 | 4.360 | 4.480 | 4.310 | 4.440 | 731,111 | +0.03(+0.68%) |
May 23, 2022 | 4.200 | 4.443 | 4.100 | 4.410 | 682,831 | +0.28(+6.78%) |
May 20, 2022 | 4.180 | 4.240 | 4.040 | 4.130 | 411,718 | +0.02(+0.49%) |
May 19, 2022 | 4.060 | 4.260 | 4.020 | 4.110 | 500,786 | -0.04(-0.96%) |
May 18, 2022 | 4.360 | 4.430 | 4.080 | 4.150 | 766,548 | -0.18(-4.16%) |
May 17, 2022 | 4.150 | 4.465 | 4.150 | 4.330 | 1,064,022 | +0.28(+6.91%) |
May 16, 2022 | 3.740 | 4.130 | 3.730 | 4.050 | 809,834 | +0.32(+8.58%) |
May 13, 2022 | 3.700 | 3.805 | 3.640 | 3.730 | 677,184 | +0.12(+3.32%) |
May 12, 2022 | 3.520 | 3.630 | 3.440 | 3.610 | 478,358 | +0.06(+1.69%) |
May 11, 2022 | 3.560 | 3.810 | 3.540 | 3.550 | 724,000 | +0.13(+3.80%) |
May 10, 2022 | 3.460 | 3.590 | 3.320 | 3.420 | 634,523 | +0.03(+0.88%) |
May 09, 2022 | 3.590 | 3.600 | 3.320 | 3.390 | 858,546 | -0.31(-8.38%) |
May 06, 2022 | 3.720 | 3.790 | 3.580 | 3.700 | 598,474 | +0.04(+1.09%) |
May 05, 2022 | 3.840 | 3.860 | 3.500 | 3.660 | 882,766 | -0.18(-4.69%) |
May 04, 2022 | 3.600 | 3.860 | 3.510 | 3.840 | 461,148 | +0.29(+8.17%) |
May 03, 2022 | 3.460 | 3.595 | 3.420 | 3.550 | 313,502 | +0.09(+2.60%) |
May 02, 2022 | 3.420 | 3.540 | 3.345 | 3.460 | 488,885 | -0.03(-0.86%) |
Apr 29, 2022 | 3.650 | 3.690 | 3.480 | 3.490 | 457,039 | -0.12(-3.32%) |
Apr 28, 2022 | 3.560 | 3.655 | 3.350 | 3.610 | 488,862 | +0.10(+2.85%) |
Apr 27, 2022 | 3.510 | 3.590 | 3.415 | 3.510 | 800,064 | +0.04(+1.15%) |
Apr 26, 2022 | 3.490 | 3.700 | 3.460 | 3.470 | 954,442 | -0.03(-0.86%) |
Apr 25, 2022 | 3.420 | 3.535 | 3.280 | 3.500 | 1,322,729 | -0.09(-2.51%) |
Apr 22, 2022 | 3.700 | 3.880 | 3.545 | 3.590 | 882,880 | -0.18(-4.77%) |
Apr 21, 2022 | 3.880 | 3.990 | 3.670 | 3.770 | 722,097 | -0.11(-2.84%) |
Apr 20, 2022 | 4.020 | 4.070 | 3.850 | 3.880 | 889,373 | -0.13(-3.24%) |
Apr 19, 2022 | 4.180 | 4.180 | 3.983 | 4.010 | 580,824 | -0.22(-5.20%) |
Apr 18, 2022 | 4.010 | 4.270 | 4.000 | 4.230 | 756,192 | +0.22(+5.49%) |
Apr 14, 2022 | 3.740 | 4.035 | 3.660 | 4.010 | 859,433 | +0.26(+6.93%) |
Apr 13, 2022 | 3.690 | 3.790 | 3.655 | 3.750 | 410,130 | +0.13(+3.59%) |
Apr 12, 2022 | 3.650 | 3.790 | 3.595 | 3.620 | 740,153 | +0.07(+1.97%) |
Apr 11, 2022 | 3.690 | 3.690 | 3.500 | 3.550 | 386,244 | -0.14(-3.79%) |
Apr 08, 2022 | 3.600 | 3.750 | 3.550 | 3.690 | 676,132 | +0.10(+2.79%) |
Apr 07, 2022 | 3.570 | 3.610 | 3.460 | 3.590 | 259,339 | +0.05(+1.41%) |
Apr 06, 2022 | 3.630 | 3.680 | 3.510 | 3.540 | 667,625 | -0.05(-1.39%) |
Apr 05, 2022 | 3.760 | 3.900 | 3.590 | 3.590 | 372,866 | -0.17(-4.52%) |
Apr 04, 2022 | 3.730 | 3.840 | 3.665 | 3.760 | 419,237 | +0.02(+0.53%) |
Apr 01, 2022 | 3.730 | 3.790 | 3.660 | 3.740 | 281,688 | +0.08(+2.19%) |
Mar 31, 2022 | 3.630 | 3.760 | 3.620 | 3.660 | 242,776 | -0.03(-0.81%) |
Mar 30, 2022 | 3.780 | 3.890 | 3.690 | 3.690 | 326,270 | -0.07(-1.86%) |
Mar 29, 2022 | 3.570 | 3.790 | 3.430 | 3.760 | 646,357 | +0.09(+2.45%) |
Mar 28, 2022 | 3.810 | 3.850 | 3.570 | 3.670 | 963,594 | -0.29(-7.32%) |
Mar 25, 2022 | 3.830 | 4.040 | 3.790 | 3.960 | 719,204 | +0.10(+2.59%) |
Mar 24, 2022 | 3.980 | 4.030 | 3.860 | 3.860 | 462,584 | -0.12(-3.02%) |
Mar 23, 2022 | 3.920 | 4.090 | 3.920 | 3.980 | 624,489 | +0.06(+1.53%) |
Mar 22, 2022 | 4.020 | 4.024 | 3.825 | 3.920 | 549,428 | -0.08(-2.00%) |
Mar 21, 2022 | 4.060 | 4.177 | 3.985 | 4.000 | 720,637 | +0.01(+0.25%) |
Mar 18, 2022 | 4.100 | 4.110 | 3.865 | 3.990 | 1,265,981 | -0.13(-3.16%) |
Mar 17, 2022 | 4.130 | 4.240 | 4.050 | 4.120 | 855,667 | +0.07(+1.73%) |
Mar 16, 2022 | 4.150 | 4.245 | 3.980 | 4.050 | 812,157 | -0.09(-2.17%) |
Mar 15, 2022 | 4.090 | 4.260 | 4.020 | 4.140 | 569,365 | -0.17(-3.94%) |
Mar 14, 2022 | 4.620 | 4.620 | 4.170 | 4.310 | 843,861 | -0.39(-8.30%) |
Mar 11, 2022 | 4.630 | 4.808 | 4.510 | 4.700 | 818,812 | -0.01(-0.21%) |
Mar 10, 2022 | 4.330 | 4.760 | 4.285 | 4.710 | 1,593,350 | +0.40(+9.28%) |
Mar 09, 2022 | 4.100 | 4.380 | 3.920 | 4.310 | 1,261,985 | +0.06(+1.41%) |
Mar 08, 2022 | 4.120 | 4.490 | 4.040 | 4.250 | 1,913,691 | +0.27(+6.78%) |
Mar 07, 2022 | 3.970 | 4.260 | 3.910 | 3.980 | 2,020,848 | +0.18(+4.74%) |
Mar 04, 2022 | 3.640 | 3.820 | 3.610 | 3.800 | 631,678 | +0.16(+4.40%) |
Mar 03, 2022 | 3.650 | 3.680 | 3.550 | 3.640 | 514,911 | -0.03(-0.82%) |
Mar 02, 2022 | 3.560 | 3.720 | 3.560 | 3.670 | 660,765 | +0.19(+5.46%) |