Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.723 | 4.874 | 4.723 | 4.794 | 30,019 | -0.04(-0.73%) |
May 27, 2022 | 4.749 | 4.962 | 4.749 | 4.829 | 8,345 | +0.04(+0.74%) |
May 26, 2022 | 4.785 | 4.891 | 4.732 | 4.794 | 4,647 | +0.05(+1.12%) |
May 25, 2022 | 4.679 | 4.847 | 4.660 | 4.741 | 12,605 | -0.04(-0.93%) |
May 24, 2022 | 4.687 | 4.785 | 4.687 | 4.785 | 6,995 | +0.04(+0.93%) |
May 23, 2022 | 4.758 | 4.847 | 4.652 | 4.741 | 20,011 | -0.04(-0.74%) |
May 20, 2022 | 4.705 | 4.838 | 4.672 | 4.776 | 2,536 | +0.03(+0.56%) |
May 19, 2022 | 4.696 | 4.803 | 4.679 | 4.749 | 5,734 | +0.07(+1.52%) |
May 18, 2022 | 4.714 | 4.714 | 4.679 | 4.679 | 1,381 | +0.02(+0.38%) |
May 17, 2022 | 4.812 | 4.829 | 4.643 | 4.661 | 18,496 | -0.14(-2.95%) |
May 16, 2022 | 4.670 | 4.820 | 4.581 | 4.803 | 19,883 | +0.09(+1.88%) |
May 13, 2022 | 4.741 | 4.776 | 4.572 | 4.714 | 10,814 | -0.01(-0.19%) |
May 12, 2022 | 4.758 | 4.776 | 4.670 | 4.723 | 5,600 | -0.02(-0.37%) |
May 11, 2022 | 4.670 | 4.741 | 4.634 | 4.741 | 977 | +0.04(+0.94%) |
May 10, 2022 | 4.555 | 4.705 | 4.555 | 4.696 | 6,191 | -0.09(-1.85%) |
May 09, 2022 | 4.847 | 4.874 | 4.696 | 4.785 | 43,244 | -0.08(-1.70%) |
May 06, 2022 | 4.820 | 4.868 | 4.705 | 4.868 | 2,529 | -0.09(-1.73%) |
May 05, 2022 | 4.679 | 4.962 | 4.501 | 4.953 | 16,161 | +0.23(+4.80%) |
May 04, 2022 | 4.741 | 4.741 | 4.608 | 4.726 | 11,270 | +0.00(+0.07%) |
May 03, 2022 | 4.794 | 4.865 | 4.643 | 4.723 | 28,315 | -0.05(-1.11%) |
May 02, 2022 | 4.758 | 4.849 | 4.617 | 4.776 | 9,919 | -0.01(-0.26%) |
Apr 29, 2022 | 4.767 | 4.874 | 4.627 | 4.788 | 10,380 | -0.01(-0.11%) |
Apr 28, 2022 | 4.687 | 4.794 | 4.661 | 4.794 | 29,512 | +0.07(+1.50%) |
Apr 27, 2022 | 4.732 | 4.732 | 4.590 | 4.723 | 4,841 | -0.01(-0.19%) |
Apr 26, 2022 | 4.732 | 4.809 | 4.670 | 4.732 | 6,759 | -0.04(-0.93%) |
Apr 25, 2022 | 4.732 | 4.785 | 4.643 | 4.776 | 3,909 | +0.04(+0.94%) |
Apr 22, 2022 | 4.732 | 4.732 | 4.621 | 4.732 | 2,040 | +0.01(+0.19%) |
Apr 21, 2022 | 4.696 | 4.838 | 4.625 | 4.723 | 7,818 | +0.03(+0.57%) |
Apr 20, 2022 | 4.670 | 4.741 | 4.652 | 4.696 | 1,923 | -0.04(-0.93%) |
Apr 19, 2022 | 4.758 | 4.767 | 4.634 | 4.741 | 4,373 | -0.01(-0.19%) |
Apr 18, 2022 | 4.758 | 4.776 | 4.696 | 4.749 | 3,621 | +0.03(+0.56%) |
Apr 14, 2022 | 4.785 | 4.785 | 4.716 | 4.723 | 1,828 | -0.06(-1.30%) |
Apr 13, 2022 | 4.741 | 4.785 | 4.609 | 4.785 | 4,357 | +0.01(+0.19%) |
Apr 12, 2022 | 4.722 | 4.776 | 4.722 | 4.776 | 643 | +0.06(+1.32%) |
Apr 11, 2022 | 4.749 | 4.785 | 4.652 | 4.714 | 6,229 | -0.03(-0.56%) |
Apr 08, 2022 | 4.794 | 4.794 | 4.643 | 4.741 | 3,271 | -0.04(-0.93%) |
Apr 07, 2022 | 4.679 | 4.812 | 4.679 | 4.785 | 9,472 | +0.07(+1.50%) |
Apr 06, 2022 | 4.661 | 4.776 | 4.661 | 4.714 | 14,731 | +0.02(+0.38%) |
Apr 05, 2022 | 4.714 | 4.767 | 4.546 | 4.696 | 808,659 | -0.02(-0.38%) |
Apr 04, 2022 | 4.714 | 4.749 | 4.687 | 4.714 | 7,317 | -0.04(-0.75%) |
Apr 01, 2022 | 4.741 | 4.820 | 4.680 | 4.749 | 1,200 | +0.11(+2.29%) |
Mar 31, 2022 | 4.634 | 4.732 | 4.617 | 4.643 | 11,134 | -0.01(-0.19%) |
Mar 30, 2022 | 4.599 | 4.710 | 4.572 | 4.652 | 243,453 | +0.01(+0.19%) |
Mar 29, 2022 | 4.563 | 4.758 | 4.528 | 4.643 | 99,462 | +0.04(+0.77%) |
Mar 28, 2022 | 4.599 | 4.692 | 4.528 | 4.608 | 10,200 | -0.04(-0.86%) |
Mar 25, 2022 | 4.510 | 4.670 | 4.466 | 4.648 | 8,299 | +0.10(+2.24%) |
Mar 24, 2022 | 4.475 | 4.625 | 4.431 | 4.546 | 20,211 | +0.12(+2.60%) |
Mar 23, 2022 | 4.599 | 4.670 | 4.431 | 4.431 | 93,768 | -0.19(-4.03%) |
Mar 22, 2022 | 4.617 | 4.670 | 4.590 | 4.617 | 92,093 | -0.03(-0.57%) |
Mar 21, 2022 | 4.617 | 4.696 | 4.306 | 4.643 | 25,870 | -0.04(-0.95%) |
Mar 18, 2022 | 4.581 | 4.794 | 4.475 | 4.687 | 89,912 | +0.04(+0.76%) |
Mar 17, 2022 | 4.687 | 4.696 | 4.581 | 4.652 | 50,216 | -0.04(-0.76%) |
Mar 16, 2022 | 4.732 | 4.785 | 4.563 | 4.687 | 135,396 | -0.01(-0.19%) |
Mar 15, 2022 | 4.935 | 4.935 | 4.493 | 4.696 | 74,674 | -0.05(-1.12%) |
Mar 14, 2022 | 4.785 | 4.863 | 4.679 | 4.749 | 9,619 | -0.08(-1.58%) |
Mar 11, 2022 | 4.696 | 4.889 | 4.685 | 4.826 | 2,060 | +0.11(+2.37%) |
Mar 10, 2022 | 4.732 | 4.865 | 4.661 | 4.714 | 59,475 | -0.07(-1.48%) |
Mar 09, 2022 | 4.874 | 4.891 | 4.773 | 4.785 | 9,751 | -0.06(-1.28%) |
Mar 08, 2022 | 4.714 | 4.856 | 4.696 | 4.847 | 8,803 | +0.08(+1.67%) |
Mar 07, 2022 | 4.891 | 4.980 | 4.510 | 4.767 | 36,771 | -0.19(-3.76%) |
Mar 04, 2022 | 4.820 | 4.953 | 4.643 | 4.953 | 48,549 | +0.10(+2.01%) |
Mar 03, 2022 | 4.891 | 4.962 | 4.856 | 4.856 | 8,759 | -0.06(-1.17%) |
Mar 02, 2022 | 4.900 | 4.971 | 4.803 | 4.913 | 7,898 | -0.03(-0.63%) |