Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.552 | 4.552 | 4.290 | 4.413 | 36,681 | -0.01(-0.19%) |
May 27, 2022 | 4.413 | 4.503 | 4.323 | 4.421 | 63,180 | +0.01(+0.19%) |
May 26, 2022 | 4.413 | 4.478 | 4.331 | 4.413 | 51,783 | +0.07(+1.70%) |
May 25, 2022 | 4.462 | 4.478 | 4.339 | 4.339 | 39,715 | +0.02(+0.57%) |
May 24, 2022 | 4.347 | 4.347 | 4.263 | 4.314 | 5,214 | -0.04(-0.94%) |
May 23, 2022 | 4.503 | 4.503 | 4.272 | 4.355 | 22,025 | +0.02(+0.57%) |
May 20, 2022 | 4.175 | 4.380 | 4.175 | 4.331 | 31,985 | +0.15(+3.52%) |
May 19, 2022 | 4.208 | 4.364 | 4.175 | 4.183 | 10,835 | -0.03(-0.78%) |
May 18, 2022 | 4.298 | 4.404 | 4.216 | 4.216 | 7,171 | -0.11(-2.46%) |
May 17, 2022 | 4.495 | 4.495 | 4.257 | 4.323 | 35,921 | -0.02(-0.51%) |
May 16, 2022 | 4.364 | 4.435 | 4.282 | 4.345 | 10,016 | +0.01(+0.32%) |
May 13, 2022 | 4.290 | 4.355 | 4.216 | 4.331 | 19,662 | +0.07(+1.73%) |
May 12, 2022 | 4.314 | 4.361 | 4.134 | 4.257 | 26,753 | -0.08(-1.89%) |
May 11, 2022 | 4.314 | 4.474 | 4.314 | 4.339 | 11,838 | +0.03(+0.76%) |
May 10, 2022 | 4.503 | 4.527 | 4.151 | 4.306 | 35,282 | -0.09(-2.05%) |
May 09, 2022 | 4.364 | 4.441 | 4.314 | 4.396 | 10,937 | +0.03(+0.75%) |
May 06, 2022 | 4.675 | 4.707 | 4.302 | 4.364 | 37,262 | -0.16(-3.61%) |
May 05, 2022 | 5.084 | 5.096 | 4.511 | 4.527 | 14,974 | -0.56(-11.09%) |
May 04, 2022 | 4.928 | 5.092 | 4.928 | 5.092 | 13,383 | +0.22(+4.45%) |
May 03, 2022 | 4.806 | 4.878 | 4.806 | 4.875 | 5,537 | +0.05(+0.93%) |
May 02, 2022 | 4.765 | 4.873 | 4.765 | 4.830 | 6,564 | +0.04(+0.77%) |
Apr 29, 2022 | 4.855 | 4.871 | 4.765 | 4.793 | 25,940 | -0.06(-1.26%) |
Apr 28, 2022 | 4.806 | 4.855 | 4.688 | 4.855 | 7,331 | +0.14(+2.95%) |
Apr 27, 2022 | 4.838 | 4.863 | 4.658 | 4.716 | 6,460 | +0.13(+2.79%) |
Apr 26, 2022 | 4.675 | 4.752 | 4.572 | 4.588 | 16,315 | -0.10(-2.03%) |
Apr 25, 2022 | 4.707 | 4.834 | 4.667 | 4.683 | 9,341 | -0.07(-1.38%) |
Apr 22, 2022 | 4.994 | 5.018 | 4.707 | 4.748 | 49,129 | -0.21(-4.19%) |
Apr 21, 2022 | 5.272 | 5.272 | 4.953 | 4.956 | 12,958 | -0.23(-4.51%) |
Apr 20, 2022 | 5.068 | 5.207 | 5.068 | 5.190 | 5,431 | +0.12(+2.42%) |
Apr 19, 2022 | 5.199 | 5.297 | 5.068 | 5.068 | 8,180 | +0.02(+0.39%) |
Apr 18, 2022 | 5.346 | 5.510 | 5.018 | 5.048 | 13,126 | -0.18(-3.50%) |
Apr 14, 2022 | 5.141 | 5.305 | 5.141 | 5.231 | 10,122 | +0.09(+1.80%) |
Apr 13, 2022 | 5.436 | 5.551 | 5.117 | 5.139 | 30,044 | -0.30(-5.47%) |
Apr 12, 2022 | 5.608 | 5.628 | 5.436 | 5.436 | 6,387 | -0.16(-2.92%) |
Apr 11, 2022 | 5.567 | 5.600 | 5.436 | 5.600 | 10,470 | +0.07(+1.18%) |
Apr 08, 2022 | 5.403 | 5.534 | 5.403 | 5.534 | 4,060 | +0.11(+2.11%) |
Apr 07, 2022 | 5.494 | 5.566 | 5.420 | 5.420 | 1,949 | -0.07(-1.24%) |
Apr 06, 2022 | 5.608 | 5.721 | 5.403 | 5.487 | 2,824 | -0.09(-1.57%) |
Apr 05, 2022 | 5.731 | 5.731 | 5.567 | 5.575 | 6,751 | -0.14(-2.44%) |
Apr 04, 2022 | 5.698 | 5.731 | 5.662 | 5.714 | 11,168 | +0.11(+1.90%) |
Apr 01, 2022 | 5.501 | 5.671 | 5.437 | 5.608 | 10,972 | +0.04(+0.74%) |
Mar 31, 2022 | 5.542 | 5.731 | 5.481 | 5.567 | 14,904 | +0.06(+1.04%) |
Mar 30, 2022 | 5.403 | 5.526 | 5.403 | 5.510 | 8,938 | +0.09(+1.72%) |
Mar 29, 2022 | 5.370 | 5.542 | 5.370 | 5.417 | 6,990 | +0.00(+0.02%) |
Mar 28, 2022 | 5.510 | 5.541 | 5.354 | 5.416 | 17,801 | -0.05(-0.97%) |
Mar 25, 2022 | 5.387 | 5.477 | 5.387 | 5.469 | 3,957 | +0.08(+1.52%) |
Mar 24, 2022 | 5.240 | 5.400 | 5.240 | 5.387 | 2,400 | +0.11(+2.17%) |
Mar 23, 2022 | 5.346 | 5.370 | 5.190 | 5.272 | 9,853 | -0.02(-0.46%) |
Mar 22, 2022 | 5.240 | 5.313 | 5.158 | 5.297 | 13,386 | -0.02(-0.31%) |
Mar 21, 2022 | 5.240 | 5.313 | 5.207 | 5.313 | 9,184 | +0.07(+1.33%) |
Mar 18, 2022 | 5.313 | 5.313 | 5.215 | 5.244 | 12,278 | -0.06(-1.16%) |
Mar 17, 2022 | 5.280 | 5.403 | 5.280 | 5.305 | 18,098 | +0.07(+1.25%) |
Mar 16, 2022 | 5.420 | 5.436 | 5.240 | 5.240 | 5,660 | -0.04(-0.78%) |
Mar 15, 2022 | 5.207 | 5.411 | 5.043 | 5.280 | 10,515 | -0.16(-2.86%) |
Mar 14, 2022 | 5.461 | 5.534 | 5.330 | 5.436 | 26,185 | +0.08(+1.56%) |
Mar 11, 2022 | 5.420 | 5.516 | 5.248 | 5.353 | 7,573 | +0.02(+0.43%) |
Mar 10, 2022 | 5.240 | 5.390 | 5.240 | 5.330 | 4,134 | +0.01(+0.15%) |
Mar 09, 2022 | 5.403 | 5.477 | 5.321 | 5.321 | 2,548 | +0.03(+0.62%) |
Mar 08, 2022 | 5.264 | 5.354 | 5.100 | 5.289 | 2,976 | +0.12(+2.38%) |
Mar 07, 2022 | 5.174 | 5.387 | 5.166 | 5.166 | 21,283 | -0.23(-4.25%) |
Mar 04, 2022 | 5.354 | 5.428 | 5.190 | 5.395 | 16,653 | -0.02(-0.45%) |
Mar 03, 2022 | 5.403 | 5.534 | 5.141 | 5.420 | 33,108 | +0.02(+0.30%) |
Mar 02, 2022 | 5.542 | 5.542 | 5.166 | 5.403 | 30,488 | -0.03(-0.60%) |