Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.390 | 4.390 | 4.150 | 4.150 | 634 | +0.04(+0.97%) |
May 27, 2022 | 4.000 | 4.305 | 4.000 | 4.110 | 1,385 | -0.11(-2.61%) |
May 26, 2022 | 4.340 | 4.340 | 4.220 | 4.220 | 1,162 | -0.18(-4.05%) |
May 25, 2022 | 4.398 | 4.398 | 4.398 | 4.398 | 100 | +0.14(+3.31%) |
May 24, 2022 | 4.190 | 4.257 | 4.190 | 4.257 | 1,018 | +0.16(+3.83%) |
May 23, 2022 | 4.200 | 4.200 | 4.100 | 4.100 | 1,600 | -0.18(-4.21%) |
May 20, 2022 | 4.280 | 4.280 | 4.280 | 4.280 | 725 | -0.16(-3.60%) |
May 19, 2022 | 4.483 | 4.483 | 4.132 | 4.440 | 1,801 | -0.00(-0.08%) |
May 17, 2022 | 4.444 | 20 | +0.25(+6.05%) | |||
May 16, 2022 | 4.340 | 4.380 | 4.190 | 4.190 | 4,614 | +0.16(+3.97%) |
May 13, 2022 | 4.091 | 4.091 | 4.030 | 4.030 | 675 | +0.20(+5.22%) |
May 12, 2022 | 3.835 | 3.835 | 3.830 | 3.830 | 1,218 | -0.01(-0.27%) |
May 11, 2022 | 3.970 | 3.970 | 3.841 | 3.841 | 565 | -0.02(-0.51%) |
May 10, 2022 | 4.150 | 4.150 | 3.860 | 3.860 | 1,032 | -0.39(-9.18%) |
May 09, 2022 | 4.330 | 4.330 | 4.250 | 4.250 | 456 | +0.02(+0.47%) |
May 06, 2022 | 4.230 | 4.230 | 4.230 | 4.230 | 660 | -0.12(-2.71%) |
May 05, 2022 | 4.100 | 4.400 | 4.100 | 4.348 | 1,192 | +0.35(+8.70%) |
May 04, 2022 | 3.880 | 4.000 | 3.850 | 4.000 | 822 | +0.21(+5.54%) |
May 03, 2022 | 3.780 | 3.800 | 3.770 | 3.790 | 4,829 | +0.70(+22.55%) |
May 02, 2022 | 3.200 | 3.200 | 3.093 | 3.093 | 2,518 | -0.35(-10.10%) |
Apr 29, 2022 | 3.330 | 3.526 | 3.330 | 3.440 | 1,872 | -0.18(-5.05%) |
Apr 28, 2022 | 3.623 | 3.623 | 3.623 | 3.623 | 146 | -0.37(-9.15%) |
Apr 27, 2022 | 4.000 | 4.000 | 3.930 | 3.988 | 748 | -0.11(-2.73%) |
Apr 26, 2022 | 4.100 | 4.100 | 4.099 | 4.100 | 862 | -0.40(-8.89%) |
Apr 25, 2022 | 4.500 | 4.500 | 4.500 | 4.500 | 510 | -0.04(-0.92%) |
Apr 22, 2022 | 4.542 | 4.542 | 4.500 | 4.542 | 1,046 | -0.07(-1.48%) |
Apr 21, 2022 | 4.620 | 4.620 | 4.610 | 4.610 | 3,521 | -0.06(-1.31%) |
Apr 20, 2022 | 4.671 | 4.671 | 4.671 | 4.671 | 286 | -0.08(-1.65%) |
Apr 19, 2022 | 4.750 | 4.750 | 4.750 | 4.750 | 148 | +0.15(+3.25%) |
Apr 18, 2022 | 4.511 | 4.650 | 4.511 | 4.600 | 1,057 | -0.05(-1.07%) |
Apr 14, 2022 | 5.000 | 5.000 | 4.650 | 4.650 | 3,108 | -0.03(-0.75%) |
Apr 13, 2022 | 4.750 | 4.750 | 4.685 | 4.685 | 1,574 | -0.10(-1.99%) |
Apr 12, 2022 | 4.820 | 4.820 | 4.780 | 4.780 | 388 | -0.01(-0.21%) |
Apr 11, 2022 | 4.830 | 4.830 | 4.790 | 4.790 | 460 | -0.08(-1.60%) |
Apr 08, 2022 | 4.868 | 4.868 | 4.868 | 4.868 | 146 | -0.05(-1.05%) |
Apr 07, 2022 | 4.900 | 4.996 | 4.900 | 4.920 | 4,052 | +0.10(+2.06%) |
Apr 06, 2022 | 5.085 | 5.085 | 4.821 | 4.821 | 4,620 | -0.07(-1.43%) |
Apr 05, 2022 | 4.952 | 5.000 | 4.846 | 4.890 | 829 | +0.10(+2.09%) |
Apr 04, 2022 | 4.611 | 4.790 | 4.610 | 4.790 | 1,253 | +0.09(+2.02%) |
Apr 01, 2022 | 4.170 | 4.798 | 4.170 | 4.695 | 1,191 | +0.03(+0.71%) |
Mar 31, 2022 | 4.490 | 4.840 | 4.490 | 4.662 | 3,963 | +0.32(+7.48%) |
Mar 30, 2022 | 4.338 | 4.338 | 4.338 | 4.338 | 140 | -0.07(-1.64%) |
Mar 29, 2022 | 4.502 | 4.547 | 4.400 | 4.410 | 1,522 | +0.18(+4.26%) |
Mar 28, 2022 | 4.330 | 4.440 | 4.230 | 4.230 | 3,690 | +0.00(+0.00%) |
Mar 25, 2022 | 3.780 | 4.230 | 3.780 | 4.230 | 396 | +0.18(+4.44%) |
Mar 24, 2022 | 4.196 | 4.196 | 4.050 | 4.050 | 384 | -0.20(-4.71%) |
Mar 23, 2022 | 4.250 | 4.250 | 4.250 | 4.250 | 190 | -0.15(-3.41%) |
Mar 22, 2022 | 4.200 | 4.440 | 4.200 | 4.400 | 633 | -0.05(-1.12%) |
Mar 21, 2022 | 4.150 | 4.450 | 4.090 | 4.450 | 1,812 | +0.41(+10.23%) |
Mar 18, 2022 | 4.212 | 4.212 | 4.037 | 4.037 | 1,066 | -0.07(-1.78%) |
Mar 17, 2022 | 4.024 | 4.369 | 4.024 | 4.110 | 1,948 | +0.08(+1.99%) |
Mar 16, 2022 | 4.030 | 4.200 | 4.030 | 4.030 | 2,327 | -0.07(-1.71%) |
Mar 15, 2022 | 4.106 | 4.106 | 3.990 | 4.100 | 929 | +0.13(+3.27%) |
Mar 14, 2022 | 4.090 | 4.122 | 3.970 | 3.970 | 1,975 | -0.25(-5.92%) |
Mar 11, 2022 | 4.086 | 4.220 | 4.086 | 4.220 | 709 | -0.00(-0.09%) |
Mar 10, 2022 | 4.216 | 4.224 | 4.060 | 4.224 | 915 | +0.16(+4.04%) |
Mar 09, 2022 | 4.124 | 4.160 | 4.050 | 4.060 | 1,993 | -0.10(-2.40%) |
Mar 08, 2022 | 4.140 | 4.160 | 4.140 | 4.160 | 626 | +0.04(+0.97%) |
Mar 07, 2022 | 4.490 | 4.490 | 4.120 | 4.120 | 2,427 | -0.37(-8.24%) |
Mar 04, 2022 | 4.650 | 4.690 | 4.490 | 4.490 | 5,041 | -0.19(-4.16%) |
Mar 03, 2022 | 4.690 | 4.690 | 4.685 | 4.685 | 551 | +0.08(+1.68%) |
Mar 02, 2022 | 4.550 | 4.607 | 4.523 | 4.607 | 523 | +0.21(+4.72%) |