Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.109 | 4.225 | 4.077 | 4.198 | 2,087,377 | +0.02(+0.43%) |
May 27, 2022 | 4.055 | 4.189 | 4.037 | 4.180 | 1,258,716 | +0.12(+2.87%) |
May 26, 2022 | 4.010 | 4.104 | 3.947 | 4.064 | 1,705,094 | +0.08(+2.03%) |
May 25, 2022 | 3.893 | 4.046 | 3.875 | 3.983 | 1,143,037 | +0.09(+2.30%) |
May 24, 2022 | 4.091 | 4.091 | 3.835 | 3.893 | 1,648,567 | -0.25(-6.06%) |
May 23, 2022 | 4.127 | 4.167 | 4.019 | 4.145 | 1,636,966 | +0.08(+1.99%) |
May 20, 2022 | 4.207 | 4.207 | 3.965 | 4.064 | 1,849,975 | -0.04(-1.09%) |
May 19, 2022 | 4.073 | 4.233 | 4.055 | 4.109 | 2,277,610 | -0.01(-0.22%) |
May 18, 2022 | 4.242 | 4.308 | 4.087 | 4.118 | 1,618,204 | -0.20(-4.72%) |
May 17, 2022 | 4.109 | 4.331 | 4.109 | 4.322 | 1,644,573 | +0.27(+6.56%) |
May 16, 2022 | 3.993 | 4.131 | 3.976 | 4.055 | 1,660,207 | +0.02(+0.44%) |
May 13, 2022 | 4.082 | 4.140 | 4.002 | 4.038 | 1,732,039 | +0.03(+0.66%) |
May 12, 2022 | 3.887 | 4.011 | 3.816 | 4.011 | 2,988,233 | +0.09(+2.26%) |
May 11, 2022 | 4.064 | 4.151 | 3.869 | 3.922 | 2,529,277 | -0.12(-2.86%) |
May 10, 2022 | 4.286 | 4.331 | 3.927 | 4.038 | 2,189,756 | -0.16(-3.81%) |
May 09, 2022 | 4.197 | 4.331 | 4.135 | 4.197 | 1,363,066 | -0.06(-1.46%) |
May 06, 2022 | 4.384 | 4.410 | 4.189 | 4.260 | 1,669,125 | -0.12(-2.83%) |
May 05, 2022 | 4.446 | 4.481 | 4.295 | 4.384 | 1,736,670 | -0.14(-3.14%) |
May 04, 2022 | 4.517 | 4.570 | 4.339 | 4.526 | 1,915,818 | +0.04(+0.79%) |
May 03, 2022 | 4.490 | 4.526 | 4.313 | 4.490 | 3,018,179 | +0.01(+0.20%) |
May 02, 2022 | 4.703 | 4.730 | 4.402 | 4.481 | 3,903,902 | -0.20(-4.17%) |
Apr 29, 2022 | 4.659 | 5.072 | 4.650 | 4.677 | 3,099,282 | -0.04(-0.94%) |
Apr 28, 2022 | 4.286 | 4.859 | 4.242 | 4.721 | 9,258,111 | +0.90(+23.43%) |
Apr 27, 2022 | 3.940 | 3.989 | 3.816 | 3.825 | 5,127,601 | -0.14(-3.58%) |
Apr 26, 2022 | 3.993 | 4.020 | 3.922 | 3.967 | 2,638,989 | -0.13(-3.25%) |
Apr 25, 2022 | 3.993 | 4.113 | 3.962 | 4.100 | 2,415,588 | +0.05(+1.32%) |
Apr 22, 2022 | 4.100 | 4.113 | 4.020 | 4.047 | 2,013,864 | -0.11(-2.56%) |
Apr 21, 2022 | 4.242 | 4.304 | 4.118 | 4.153 | 1,701,637 | -0.04(-0.85%) |
Apr 20, 2022 | 4.313 | 4.326 | 4.162 | 4.189 | 2,168,052 | -0.07(-1.67%) |
Apr 19, 2022 | 4.126 | 4.286 | 4.109 | 4.260 | 2,569,238 | +0.16(+3.90%) |
Apr 18, 2022 | 4.224 | 4.242 | 4.069 | 4.100 | 2,973,411 | -0.16(-3.75%) |
Apr 14, 2022 | 4.455 | 4.517 | 4.260 | 4.260 | 1,591,717 | -0.18(-4.00%) |
Apr 13, 2022 | 4.375 | 4.446 | 4.277 | 4.437 | 1,252,963 | +0.09(+2.04%) |
Apr 12, 2022 | 4.375 | 4.455 | 4.331 | 4.348 | 2,122,849 | +0.04(+0.82%) |
Apr 11, 2022 | 4.366 | 4.495 | 4.286 | 4.313 | 1,915,396 | -0.08(-1.82%) |
Apr 08, 2022 | 4.331 | 4.393 | 4.237 | 4.393 | 2,288,594 | +0.07(+1.64%) |
Apr 07, 2022 | 4.419 | 4.473 | 4.268 | 4.322 | 2,657,827 | -0.04(-1.02%) |
Apr 06, 2022 | 4.446 | 4.499 | 4.366 | 4.366 | 3,087,721 | -0.12(-2.57%) |
Apr 05, 2022 | 4.641 | 4.730 | 4.473 | 4.481 | 2,068,845 | -0.20(-4.17%) |
Apr 04, 2022 | 4.570 | 4.748 | 4.562 | 4.677 | 1,742,083 | +0.08(+1.74%) |
Apr 01, 2022 | 4.641 | 4.686 | 4.535 | 4.597 | 2,000,725 | -0.02(-0.38%) |
Mar 31, 2022 | 4.694 | 4.730 | 4.606 | 4.615 | 1,398,223 | -0.12(-2.44%) |
Mar 30, 2022 | 4.890 | 4.925 | 4.703 | 4.730 | 964,195 | -0.18(-3.62%) |
Mar 29, 2022 | 4.650 | 4.916 | 4.641 | 4.907 | 2,923,529 | +0.34(+7.38%) |
Mar 28, 2022 | 4.588 | 4.592 | 4.464 | 4.570 | 1,023,563 | -0.01(-0.19%) |
Mar 25, 2022 | 4.552 | 4.633 | 4.530 | 4.579 | 1,194,549 | -0.01(-0.19%) |
Mar 24, 2022 | 4.544 | 4.606 | 4.455 | 4.588 | 917,155 | +0.07(+1.57%) |
Mar 23, 2022 | 4.632 | 4.649 | 4.517 | 4.517 | 1,124,549 | -0.19(-3.96%) |
Mar 22, 2022 | 4.668 | 4.779 | 4.646 | 4.703 | 1,227,716 | +0.11(+2.32%) |
Mar 21, 2022 | 4.721 | 4.792 | 4.561 | 4.597 | 1,541,542 | -0.15(-3.18%) |
Mar 18, 2022 | 4.641 | 4.756 | 4.535 | 4.748 | 4,072,135 | +0.14(+3.08%) |
Mar 17, 2022 | 4.526 | 4.659 | 4.499 | 4.606 | 1,337,635 | +0.04(+0.97%) |
Mar 16, 2022 | 4.410 | 4.570 | 4.402 | 4.561 | 1,935,325 | +0.19(+4.26%) |
Mar 15, 2022 | 4.304 | 4.419 | 4.295 | 4.375 | 1,147,880 | +0.07(+1.65%) |
Mar 14, 2022 | 4.393 | 4.477 | 4.286 | 4.304 | 1,191,786 | -0.06(-1.42%) |
Mar 11, 2022 | 4.410 | 4.490 | 4.339 | 4.366 | 1,449,481 | -0.02(-0.40%) |
Mar 10, 2022 | 4.331 | 4.402 | 4.295 | 4.384 | 1,041,240 | -0.04(-0.80%) |
Mar 09, 2022 | 4.402 | 4.490 | 4.357 | 4.419 | 1,490,361 | +0.12(+2.68%) |
Mar 08, 2022 | 4.233 | 4.428 | 4.189 | 4.304 | 1,411,367 | +0.09(+2.11%) |
Mar 07, 2022 | 4.295 | 4.304 | 4.162 | 4.215 | 1,843,767 | -0.09(-2.06%) |
Mar 04, 2022 | 4.393 | 4.441 | 4.286 | 4.304 | 1,570,300 | -0.12(-2.81%) |
Mar 03, 2022 | 4.517 | 4.517 | 4.366 | 4.428 | 1,485,902 | -0.04(-0.99%) |
Mar 02, 2022 | 4.393 | 4.517 | 4.366 | 4.473 | 1,970,437 | +0.12(+2.65%) |