Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.750 | 4.890 | 4.710 | 4.780 | 646,778 | +0.05(+1.06%) |
May 27, 2022 | 4.690 | 4.818 | 4.690 | 4.730 | 962,091 | +0.08(+1.72%) |
May 26, 2022 | 4.470 | 4.735 | 4.470 | 4.650 | 573,901 | +0.20(+4.49%) |
May 25, 2022 | 4.290 | 4.515 | 4.270 | 4.450 | 476,891 | +0.12(+2.77%) |
May 24, 2022 | 4.330 | 4.500 | 4.250 | 4.330 | 510,457 | -0.06(-1.37%) |
May 23, 2022 | 4.350 | 4.485 | 4.255 | 4.390 | 439,822 | +0.07(+1.62%) |
May 20, 2022 | 4.380 | 4.410 | 4.220 | 4.320 | 399,592 | -0.01(-0.23%) |
May 19, 2022 | 4.360 | 4.455 | 4.310 | 4.330 | 423,943 | -0.04(-0.92%) |
May 18, 2022 | 4.510 | 4.600 | 4.350 | 4.370 | 653,460 | -0.22(-4.79%) |
May 17, 2022 | 4.550 | 4.690 | 4.520 | 4.590 | 491,191 | +0.12(+2.68%) |
May 16, 2022 | 4.450 | 4.665 | 4.420 | 4.470 | 575,674 | +0.00(+0.00%) |
May 13, 2022 | 4.580 | 4.730 | 4.440 | 4.470 | 502,853 | -0.05(-1.11%) |
May 12, 2022 | 4.310 | 4.790 | 4.300 | 4.520 | 474,603 | -0.13(-2.80%) |
May 11, 2022 | 4.650 | 4.840 | 4.470 | 4.650 | 790,062 | -0.02(-0.43%) |
May 10, 2022 | 4.640 | 4.925 | 4.560 | 4.670 | 654,645 | +0.09(+1.97%) |
May 09, 2022 | 4.430 | 4.705 | 4.430 | 4.580 | 549,539 | +0.05(+1.10%) |
May 06, 2022 | 4.570 | 4.600 | 4.450 | 4.530 | 361,150 | -0.04(-0.88%) |
May 05, 2022 | 4.790 | 4.790 | 4.500 | 4.570 | 440,546 | -0.25(-5.19%) |
May 04, 2022 | 4.840 | 4.910 | 4.630 | 4.820 | 560,671 | -0.04(-0.82%) |
May 03, 2022 | 4.790 | 4.920 | 4.731 | 4.860 | 409,781 | +0.05(+1.04%) |
May 02, 2022 | 4.640 | 4.910 | 4.610 | 4.810 | 511,507 | +0.12(+2.56%) |
Apr 29, 2022 | 4.850 | 5.040 | 4.650 | 4.690 | 495,419 | -0.23(-4.67%) |
Apr 28, 2022 | 4.410 | 5.060 | 4.390 | 4.920 | 1,014,416 | +0.57(+13.10%) |
Apr 27, 2022 | 4.390 | 4.495 | 4.290 | 4.350 | 452,722 | -0.04(-0.91%) |
Apr 26, 2022 | 4.390 | 4.460 | 4.330 | 4.390 | 343,075 | -0.04(-0.90%) |
Apr 25, 2022 | 4.400 | 4.450 | 4.330 | 4.430 | 317,727 | +0.03(+0.68%) |
Apr 22, 2022 | 4.360 | 4.495 | 4.330 | 4.400 | 283,251 | +0.00(+0.00%) |
Apr 21, 2022 | 4.520 | 4.590 | 4.360 | 4.400 | 362,968 | -0.07(-1.57%) |
Apr 20, 2022 | 4.590 | 4.605 | 4.460 | 4.470 | 256,713 | -0.07(-1.54%) |
Apr 19, 2022 | 4.350 | 4.619 | 4.350 | 4.540 | 306,591 | +0.16(+3.65%) |
Apr 18, 2022 | 4.420 | 4.420 | 4.335 | 4.380 | 280,718 | -0.02(-0.45%) |
Apr 14, 2022 | 4.500 | 4.509 | 4.360 | 4.400 | 234,627 | -0.07(-1.57%) |
Apr 13, 2022 | 4.430 | 4.560 | 4.430 | 4.470 | 236,592 | +0.04(+0.90%) |
Apr 12, 2022 | 4.570 | 4.570 | 4.405 | 4.430 | 277,418 | -0.10(-2.21%) |
Apr 11, 2022 | 4.530 | 4.560 | 4.420 | 4.530 | 203,349 | -0.05(-1.09%) |
Apr 08, 2022 | 4.530 | 4.620 | 4.410 | 4.580 | 215,969 | +0.03(+0.66%) |
Apr 07, 2022 | 4.650 | 4.810 | 4.530 | 4.550 | 242,001 | -0.08(-1.73%) |
Apr 06, 2022 | 4.500 | 4.670 | 4.410 | 4.630 | 379,155 | +0.10(+2.21%) |
Apr 05, 2022 | 4.650 | 4.690 | 4.490 | 4.530 | 241,961 | -0.11(-2.37%) |
Apr 04, 2022 | 4.690 | 4.710 | 4.450 | 4.640 | 516,214 | -0.05(-1.07%) |
Apr 01, 2022 | 4.490 | 4.900 | 4.490 | 4.690 | 470,357 | +0.18(+3.99%) |
Mar 31, 2022 | 4.720 | 4.830 | 4.410 | 4.510 | 801,067 | +0.33(+8.02%) |
Mar 30, 2022 | 4.050 | 4.219 | 4.025 | 4.175 | 324,249 | +0.10(+2.58%) |
Mar 29, 2022 | 3.940 | 4.100 | 3.920 | 4.070 | 388,717 | +0.19(+4.90%) |
Mar 28, 2022 | 3.870 | 3.940 | 3.790 | 3.880 | 248,106 | -0.04(-1.02%) |
Mar 25, 2022 | 3.910 | 3.940 | 3.755 | 3.920 | 523,768 | +0.01(+0.26%) |
Mar 24, 2022 | 4.030 | 4.030 | 3.860 | 3.910 | 210,369 | -0.08(-2.01%) |
Mar 23, 2022 | 3.830 | 4.300 | 3.750 | 3.990 | 526,895 | +0.05(+1.27%) |
Mar 22, 2022 | 3.800 | 4.080 | 3.690 | 3.940 | 361,743 | +0.18(+4.79%) |
Mar 21, 2022 | 3.820 | 3.870 | 3.630 | 3.760 | 361,903 | -0.04(-1.05%) |
Mar 18, 2022 | 3.740 | 3.860 | 3.725 | 3.800 | 294,215 | +0.01(+0.26%) |
Mar 17, 2022 | 3.720 | 3.870 | 3.660 | 3.790 | 146,620 | +0.04(+1.07%) |
Mar 16, 2022 | 3.740 | 3.929 | 3.690 | 3.750 | 460,888 | +0.05(+1.35%) |
Mar 15, 2022 | 3.400 | 3.740 | 3.350 | 3.700 | 283,048 | +0.35(+10.45%) |
Mar 14, 2022 | 3.530 | 3.530 | 3.300 | 3.350 | 244,183 | -0.18(-5.10%) |
Mar 11, 2022 | 3.740 | 3.777 | 3.500 | 3.530 | 252,803 | -0.20(-5.36%) |
Mar 10, 2022 | 3.700 | 3.750 | 3.640 | 3.730 | 152,707 | -0.02(-0.53%) |
Mar 09, 2022 | 3.630 | 3.780 | 3.550 | 3.750 | 200,183 | +0.17(+4.75%) |
Mar 08, 2022 | 3.580 | 3.700 | 3.500 | 3.580 | 221,962 | +0.02(+0.56%) |
Mar 07, 2022 | 3.690 | 3.710 | 3.530 | 3.560 | 254,465 | -0.10(-2.73%) |
Mar 04, 2022 | 3.610 | 3.705 | 3.600 | 3.660 | 192,926 | -0.01(-0.41%) |
Mar 03, 2022 | 3.910 | 3.910 | 3.660 | 3.675 | 153,172 | -0.23(-5.77%) |
Mar 02, 2022 | 3.800 | 3.960 | 3.780 | 3.900 | 160,356 | +0.15(+4.00%) |