Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.150 | 4.200 | 4.000 | 4.060 | 361,075 | -0.09(-2.26%) |
May 27, 2022 | 4.040 | 4.189 | 4.030 | 4.154 | 175,372 | +0.08(+1.93%) |
May 26, 2022 | 4.110 | 4.110 | 4.000 | 4.075 | 210,042 | -0.00(-0.12%) |
May 25, 2022 | 3.980 | 4.090 | 3.910 | 4.080 | 186,756 | +0.06(+1.58%) |
May 24, 2022 | 4.110 | 4.110 | 3.870 | 4.016 | 176,829 | -0.09(-2.27%) |
May 23, 2022 | 4.045 | 4.150 | 4.045 | 4.110 | 95,393 | +0.09(+2.24%) |
May 20, 2022 | 4.290 | 4.290 | 3.920 | 4.020 | 310,070 | -0.07(-1.71%) |
May 19, 2022 | 3.850 | 4.190 | 3.773 | 4.090 | 412,396 | +0.23(+5.96%) |
May 18, 2022 | 3.950 | 4.010 | 3.750 | 3.860 | 456,708 | -0.02(-0.52%) |
May 17, 2022 | 4.000 | 4.180 | 3.880 | 3.880 | 453,345 | -0.01(-0.26%) |
May 16, 2022 | 3.990 | 3.990 | 3.750 | 3.890 | 574,624 | +0.12(+3.18%) |
May 13, 2022 | 4.190 | 4.360 | 3.710 | 3.770 | 1,274,897 | -0.20(-5.04%) |
May 12, 2022 | 4.430 | 4.450 | 3.900 | 3.970 | 1,572,567 | -0.47(-10.59%) |
May 11, 2022 | 4.440 | 4.670 | 4.440 | 4.440 | 317,573 | -0.14(-3.07%) |
May 10, 2022 | 4.540 | 4.870 | 4.400 | 4.580 | 698,473 | +0.07(+1.56%) |
May 09, 2022 | 4.810 | 4.960 | 4.378 | 4.510 | 1,062,329 | -0.46(-9.26%) |
May 06, 2022 | 5.000 | 5.095 | 4.870 | 4.970 | 267,099 | -0.03(-0.60%) |
May 05, 2022 | 5.110 | 5.140 | 4.995 | 5.000 | 325,367 | -0.10(-1.96%) |
May 04, 2022 | 5.080 | 5.250 | 5.040 | 5.100 | 264,938 | -0.03(-0.58%) |
May 03, 2022 | 5.280 | 5.490 | 5.100 | 5.130 | 319,977 | -0.17(-3.21%) |
May 02, 2022 | 5.400 | 5.530 | 5.260 | 5.300 | 343,181 | -0.10(-1.85%) |
Apr 29, 2022 | 5.330 | 5.670 | 5.300 | 5.400 | 685,240 | +0.20(+3.85%) |
Apr 28, 2022 | 4.870 | 5.320 | 4.870 | 5.200 | 262,351 | +0.29(+5.91%) |
Apr 27, 2022 | 4.900 | 5.000 | 4.821 | 4.910 | 264,512 | -0.07(-1.41%) |
Apr 26, 2022 | 5.340 | 5.340 | 4.930 | 4.980 | 469,873 | -0.09(-1.78%) |
Apr 25, 2022 | 5.310 | 5.490 | 4.865 | 5.070 | 505,372 | -0.24(-4.52%) |
Apr 22, 2022 | 5.220 | 5.400 | 5.120 | 5.310 | 654,092 | +0.08(+1.53%) |
Apr 21, 2022 | 4.880 | 5.280 | 4.850 | 5.230 | 610,592 | +0.39(+8.06%) |
Apr 20, 2022 | 4.800 | 4.920 | 4.797 | 4.840 | 171,876 | +0.03(+0.62%) |
Apr 19, 2022 | 4.720 | 4.870 | 4.700 | 4.810 | 265,527 | +0.09(+1.91%) |
Apr 18, 2022 | 4.840 | 4.880 | 4.697 | 4.720 | 205,626 | -0.11(-2.36%) |
Apr 14, 2022 | 4.850 | 4.990 | 4.720 | 4.834 | 485,661 | +0.00(+0.08%) |
Apr 13, 2022 | 4.671 | 4.870 | 4.640 | 4.830 | 254,607 | +0.17(+3.58%) |
Apr 12, 2022 | 4.610 | 4.690 | 4.600 | 4.663 | 113,439 | +0.05(+1.08%) |
Apr 11, 2022 | 4.593 | 4.680 | 4.593 | 4.613 | 146,297 | -0.02(-0.37%) |
Apr 08, 2022 | 4.690 | 4.720 | 4.580 | 4.630 | 196,731 | -0.05(-1.07%) |
Apr 07, 2022 | 4.650 | 4.720 | 4.541 | 4.680 | 396,717 | +0.14(+3.08%) |
Apr 06, 2022 | 4.520 | 4.676 | 4.500 | 4.540 | 352,370 | -0.06(-1.30%) |
Apr 05, 2022 | 4.800 | 4.848 | 4.585 | 4.600 | 261,569 | -0.15(-3.16%) |
Apr 04, 2022 | 4.800 | 5.110 | 4.750 | 4.750 | 1,087,526 | +0.14(+3.04%) |
Apr 01, 2022 | 4.550 | 4.610 | 4.500 | 4.610 | 251,783 | +0.07(+1.43%) |
Mar 31, 2022 | 4.560 | 4.630 | 4.520 | 4.545 | 371,039 | -0.05(-1.20%) |
Mar 30, 2022 | 4.560 | 4.660 | 4.520 | 4.600 | 272,574 | +0.03(+0.66%) |
Mar 29, 2022 | 4.600 | 4.650 | 4.550 | 4.570 | 352,930 | -0.06(-1.30%) |
Mar 28, 2022 | 4.715 | 4.720 | 4.600 | 4.630 | 236,183 | -0.09(-1.91%) |
Mar 25, 2022 | 4.660 | 4.750 | 4.640 | 4.720 | 239,780 | +0.07(+1.51%) |
Mar 24, 2022 | 4.730 | 4.730 | 4.600 | 4.650 | 245,915 | -0.07(-1.48%) |
Mar 23, 2022 | 4.680 | 4.770 | 4.665 | 4.720 | 123,321 | -0.04(-0.74%) |
Mar 22, 2022 | 4.810 | 4.810 | 4.640 | 4.755 | 290,006 | -0.03(-0.52%) |
Mar 21, 2022 | 4.780 | 4.920 | 4.740 | 4.780 | 151,128 | -0.01(-0.21%) |
Mar 18, 2022 | 4.650 | 4.800 | 4.630 | 4.790 | 321,048 | +0.18(+3.81%) |
Mar 17, 2022 | 4.560 | 4.680 | 4.550 | 4.614 | 236,825 | +0.05(+1.18%) |
Mar 16, 2022 | 4.570 | 4.620 | 4.450 | 4.560 | 301,740 | -0.03(-0.65%) |
Mar 15, 2022 | 4.440 | 4.590 | 4.398 | 4.590 | 243,781 | +0.13(+2.91%) |
Mar 14, 2022 | 4.580 | 4.640 | 4.451 | 4.460 | 338,696 | -0.14(-3.04%) |
Mar 11, 2022 | 4.720 | 4.720 | 4.545 | 4.600 | 235,802 | +0.03(+0.66%) |
Mar 10, 2022 | 4.820 | 4.820 | 4.530 | 4.570 | 174,759 | -0.00(-0.11%) |
Mar 09, 2022 | 4.550 | 4.600 | 4.520 | 4.575 | 196,897 | -0.01(-0.22%) |
Mar 08, 2022 | 4.619 | 4.850 | 4.550 | 4.585 | 417,571 | -0.10(-2.03%) |
Mar 07, 2022 | 4.760 | 4.980 | 4.600 | 4.680 | 367,879 | -0.11(-2.30%) |
Mar 04, 2022 | 4.800 | 4.900 | 4.770 | 4.790 | 208,502 | -0.12(-2.54%) |
Mar 03, 2022 | 4.950 | 5.000 | 4.785 | 4.915 | 360,679 | +0.05(+1.13%) |
Mar 02, 2022 | 4.650 | 4.980 | 4.650 | 4.860 | 495,776 | +0.21(+4.52%) |