Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.558 | 4.777 | 4.485 | 4.768 | 308,958 | +0.22(+4.81%) |
May 27, 2022 | 4.686 | 4.731 | 4.540 | 4.549 | 235,460 | -0.13(-2.73%) |
May 26, 2022 | 4.521 | 4.686 | 4.503 | 4.676 | 186,214 | +0.20(+4.48%) |
May 25, 2022 | 4.367 | 4.521 | 4.367 | 4.476 | 209,093 | +0.11(+2.51%) |
May 24, 2022 | 4.485 | 4.485 | 4.321 | 4.367 | 272,181 | -0.13(-2.84%) |
May 23, 2022 | 4.576 | 4.576 | 4.467 | 4.494 | 273,564 | -0.04(-0.80%) |
May 20, 2022 | 4.604 | 4.713 | 4.430 | 4.531 | 368,894 | +0.11(+2.47%) |
May 19, 2022 | 4.540 | 4.722 | 4.412 | 4.421 | 623,319 | -0.14(-3.00%) |
May 18, 2022 | 4.494 | 4.667 | 4.485 | 4.558 | 451,733 | +0.05(+1.01%) |
May 17, 2022 | 4.321 | 4.595 | 4.321 | 4.512 | 379,280 | +0.26(+6.22%) |
May 16, 2022 | 4.212 | 4.284 | 4.166 | 4.248 | 257,952 | +0.01(+0.21%) |
May 13, 2022 | 4.148 | 4.294 | 4.111 | 4.239 | 411,081 | +0.15(+3.56%) |
May 12, 2022 | 3.856 | 4.102 | 3.838 | 4.093 | 395,634 | +0.23(+5.90%) |
May 11, 2022 | 4.148 | 4.239 | 3.865 | 3.865 | 260,625 | -0.28(-6.81%) |
May 10, 2022 | 4.130 | 4.202 | 4.034 | 4.148 | 304,381 | +0.07(+1.79%) |
May 09, 2022 | 3.965 | 4.111 | 3.922 | 4.075 | 543,209 | +0.03(+0.68%) |
May 06, 2022 | 4.330 | 4.394 | 3.975 | 4.047 | 623,430 | -0.64(-13.62%) |
May 05, 2022 | 4.804 | 4.804 | 4.558 | 4.686 | 249,087 | -0.14(-2.84%) |
May 04, 2022 | 4.695 | 4.841 | 4.503 | 4.822 | 446,506 | +0.14(+2.92%) |
May 03, 2022 | 4.786 | 4.841 | 4.667 | 4.686 | 545,614 | -0.15(-3.02%) |
May 02, 2022 | 4.713 | 4.831 | 4.686 | 4.831 | 269,556 | +0.12(+2.51%) |
Apr 29, 2022 | 4.722 | 4.886 | 4.695 | 4.713 | 371,114 | -0.06(-1.34%) |
Apr 28, 2022 | 4.740 | 4.786 | 4.585 | 4.777 | 243,410 | +0.09(+1.95%) |
Apr 27, 2022 | 4.704 | 4.813 | 4.667 | 4.686 | 248,425 | +0.03(+0.59%) |
Apr 26, 2022 | 4.850 | 4.850 | 4.649 | 4.658 | 371,586 | -0.22(-4.49%) |
Apr 25, 2022 | 4.895 | 5.005 | 4.822 | 4.877 | 392,885 | -0.05(-0.93%) |
Apr 22, 2022 | 5.068 | 5.169 | 4.877 | 4.923 | 392,490 | -0.17(-3.40%) |
Apr 21, 2022 | 5.233 | 5.305 | 5.087 | 5.096 | 229,312 | -0.06(-1.24%) |
Apr 20, 2022 | 5.187 | 5.214 | 5.096 | 5.160 | 221,272 | +0.01(+0.18%) |
Apr 19, 2022 | 5.196 | 5.260 | 5.141 | 5.150 | 275,918 | -0.08(-1.57%) |
Apr 18, 2022 | 5.041 | 5.251 | 5.009 | 5.233 | 251,190 | +0.19(+3.80%) |
Apr 14, 2022 | 5.114 | 5.114 | 4.977 | 5.041 | 447,785 | -0.05(-1.07%) |
Apr 13, 2022 | 5.023 | 5.178 | 5.023 | 5.096 | 402,117 | +0.08(+1.64%) |
Apr 12, 2022 | 5.059 | 5.233 | 4.986 | 5.014 | 384,952 | +0.02(+0.36%) |
Apr 11, 2022 | 5.242 | 5.251 | 4.968 | 4.996 | 535,697 | -0.26(-5.03%) |
Apr 08, 2022 | 5.515 | 5.524 | 5.251 | 5.260 | 504,768 | -0.28(-5.10%) |
Apr 07, 2022 | 5.606 | 5.615 | 5.415 | 5.542 | 584,932 | -0.15(-2.72%) |
Apr 06, 2022 | 5.789 | 5.825 | 5.679 | 5.697 | 516,290 | -0.13(-2.19%) |
Apr 05, 2022 | 5.898 | 5.989 | 5.798 | 5.825 | 418,025 | -0.11(-1.84%) |
Apr 04, 2022 | 5.944 | 5.989 | 5.789 | 5.934 | 469,282 | +0.01(+0.15%) |
Apr 01, 2022 | 5.862 | 6.016 | 5.858 | 5.925 | 584,942 | +0.08(+1.40%) |
Mar 31, 2022 | 5.752 | 5.898 | 5.725 | 5.843 | 381,693 | +0.12(+2.07%) |
Mar 30, 2022 | 5.889 | 5.953 | 5.716 | 5.725 | 290,013 | -0.19(-3.24%) |
Mar 29, 2022 | 5.953 | 6.016 | 5.862 | 5.916 | 429,421 | +0.06(+1.09%) |
Mar 28, 2022 | 5.925 | 5.925 | 5.752 | 5.852 | 505,574 | -0.07(-1.23%) |
Mar 25, 2022 | 5.834 | 6.007 | 5.789 | 5.925 | 624,202 | +0.11(+1.88%) |
Mar 24, 2022 | 5.798 | 5.971 | 5.770 | 5.816 | 978,180 | +0.06(+1.11%) |
Mar 23, 2022 | 5.816 | 5.989 | 5.738 | 5.752 | 498,488 | -0.11(-1.87%) |
Mar 22, 2022 | 5.807 | 6.007 | 5.761 | 5.862 | 367,459 | +0.13(+2.23%) |
Mar 21, 2022 | 5.825 | 6.035 | 5.711 | 5.734 | 422,608 | -0.15(-2.48%) |
Mar 18, 2022 | 6.035 | 6.053 | 5.825 | 5.880 | 914,032 | -0.12(-1.98%) |
Mar 17, 2022 | 5.889 | 6.062 | 5.884 | 5.998 | 355,088 | +0.00(+0.00%) |
Mar 16, 2022 | 5.779 | 6.071 | 5.770 | 5.998 | 589,691 | +0.33(+5.79%) |
Mar 15, 2022 | 5.515 | 5.748 | 5.460 | 5.670 | 334,625 | +0.16(+2.89%) |
Mar 14, 2022 | 5.456 | 5.601 | 5.356 | 5.511 | 355,344 | +0.05(+0.83%) |
Mar 11, 2022 | 5.620 | 5.710 | 5.456 | 5.465 | 315,184 | -0.14(-2.43%) |
Mar 10, 2022 | 5.565 | 5.783 | 5.601 | 333,632 | -0.07(-1.28%) | |
Mar 09, 2022 | 5.756 | 5.865 | 5.547 | 5.674 | 507,488 | +0.04(+0.64%) |
Mar 08, 2022 | 5.411 | 5.738 | 5.296 | 5.638 | 913,112 | +0.20(+3.67%) |
Mar 07, 2022 | 5.792 | 5.792 | 5.429 | 5.438 | 554,741 | -0.33(-5.67%) |
Mar 04, 2022 | 5.792 | 6.169 | 5.710 | 5.765 | 851,713 | -0.06(-1.09%) |
Mar 03, 2022 | 5.992 | 6.073 | 5.703 | 5.828 | 347,919 | -0.18(-3.02%) |
Mar 02, 2022 | 5.683 | 6.092 | 5.683 | 6.010 | 427,874 | +0.37(+6.60%) |