Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.585 | 4.615 | 4.551 | 4.568 | 3,228,778 | +0.05(+1.14%) |
May 27, 2022 | 4.559 | 4.568 | 4.510 | 4.517 | 1,466,160 | -0.01(-0.19%) |
May 26, 2022 | 4.517 | 4.559 | 4.508 | 4.525 | 1,442,208 | +0.00(+0.00%) |
May 25, 2022 | 4.499 | 4.542 | 4.478 | 4.525 | 1,442,947 | +0.00(+0.00%) |
May 24, 2022 | 4.474 | 4.525 | 4.465 | 4.525 | 3,168,012 | +0.15(+3.54%) |
May 23, 2022 | 4.276 | 4.388 | 4.268 | 4.371 | 2,171,761 | +0.11(+2.62%) |
May 20, 2022 | 4.225 | 4.259 | 4.186 | 4.259 | 1,543,424 | +0.04(+1.02%) |
May 19, 2022 | 4.182 | 4.233 | 4.164 | 4.216 | 1,253,691 | -0.01(-0.20%) |
May 18, 2022 | 4.259 | 4.272 | 4.195 | 4.225 | 1,523,100 | -0.11(-2.57%) |
May 17, 2022 | 4.276 | 4.336 | 4.259 | 4.336 | 1,861,419 | +0.09(+2.02%) |
May 16, 2022 | 4.199 | 4.250 | 4.173 | 4.250 | 3,002,952 | +0.03(+0.61%) |
May 13, 2022 | 4.164 | 4.242 | 4.164 | 4.225 | 1,083,486 | +0.00(+0.00%) |
May 12, 2022 | 4.268 | 4.276 | 4.173 | 4.225 | 3,651,549 | +0.12(+2.93%) |
May 11, 2022 | 4.130 | 4.190 | 4.096 | 4.104 | 1,697,482 | -0.03(-0.83%) |
May 10, 2022 | 4.173 | 4.190 | 4.113 | 4.139 | 1,770,732 | -0.02(-0.41%) |
May 09, 2022 | 4.156 | 4.190 | 4.130 | 4.156 | 1,298,917 | -0.08(-1.83%) |
May 06, 2022 | 4.225 | 4.263 | 4.207 | 4.233 | 1,929,836 | -0.03(-0.60%) |
May 05, 2022 | 4.276 | 4.276 | 4.229 | 4.259 | 1,697,826 | -0.03(-0.60%) |
May 04, 2022 | 4.233 | 4.302 | 4.207 | 4.285 | 2,182,920 | +0.08(+1.84%) |
May 03, 2022 | 4.156 | 4.216 | 4.156 | 4.207 | 3,069,877 | +0.10(+2.51%) |
May 02, 2022 | 4.130 | 4.139 | 4.053 | 4.104 | 2,645,553 | +0.00(+0.00%) |
Apr 29, 2022 | 4.207 | 4.207 | 4.087 | 4.104 | 2,120,302 | -0.13(-3.04%) |
Apr 28, 2022 | 4.173 | 4.242 | 4.151 | 4.233 | 1,996,658 | +0.03(+0.61%) |
Apr 27, 2022 | 4.225 | 4.259 | 4.207 | 4.207 | 2,365,568 | -0.08(-1.80%) |
Apr 26, 2022 | 4.336 | 4.366 | 4.285 | 4.285 | 2,248,235 | -0.15(-3.29%) |
Apr 25, 2022 | 4.439 | 4.439 | 4.362 | 4.431 | 2,966,167 | +0.01(+0.19%) |
Apr 22, 2022 | 4.491 | 4.491 | 4.422 | 4.422 | 1,532,588 | +0.00(+0.00%) |
Apr 21, 2022 | 4.525 | 4.525 | 4.418 | 4.422 | 3,203,199 | -0.11(-2.46%) |
Apr 20, 2022 | 4.482 | 4.542 | 4.482 | 4.534 | 1,876,034 | -0.03(-0.56%) |
Apr 19, 2022 | 4.551 | 4.572 | 4.525 | 4.559 | 1,651,243 | -0.02(-0.38%) |
Apr 18, 2022 | 4.594 | 4.611 | 4.568 | 4.577 | 1,102,990 | -0.03(-0.56%) |
Apr 14, 2022 | 4.559 | 4.628 | 4.547 | 4.602 | 1,483,681 | +0.02(+0.37%) |
Apr 13, 2022 | 4.551 | 4.602 | 4.542 | 4.585 | 2,223,871 | +0.17(+3.89%) |
Apr 12, 2022 | 4.431 | 4.482 | 4.405 | 4.413 | 3,692,217 | +0.10(+2.39%) |
Apr 11, 2022 | 4.302 | 4.345 | 4.293 | 4.310 | 1,809,125 | +0.04(+1.01%) |
Apr 08, 2022 | 4.242 | 4.289 | 4.242 | 4.268 | 1,011,984 | +0.02(+0.40%) |
Apr 07, 2022 | 4.259 | 4.276 | 4.209 | 4.250 | 1,507,817 | +0.02(+0.41%) |
Apr 06, 2022 | 4.182 | 4.237 | 4.164 | 4.233 | 1,726,513 | +0.08(+1.86%) |
Apr 05, 2022 | 4.164 | 4.199 | 4.147 | 4.156 | 828,100 | +0.00(+0.00%) |
Apr 04, 2022 | 4.122 | 4.164 | 4.113 | 4.156 | 1,158,220 | -0.03(-0.62%) |
Apr 01, 2022 | 4.139 | 4.182 | 4.126 | 4.182 | 805,980 | +0.06(+1.46%) |
Mar 31, 2022 | 4.156 | 4.169 | 4.122 | 4.122 | 1,085,407 | -0.05(-1.23%) |
Mar 30, 2022 | 4.130 | 4.190 | 4.130 | 4.173 | 4,819,280 | +0.07(+1.67%) |
Mar 29, 2022 | 4.130 | 4.156 | 4.079 | 4.104 | 1,467,355 | +0.06(+1.49%) |
Mar 28, 2022 | 4.044 | 4.053 | 4.001 | 4.044 | 1,963,912 | +0.08(+1.95%) |
Mar 25, 2022 | 3.933 | 3.984 | 3.915 | 3.967 | 1,643,275 | +0.02(+0.43%) |
Mar 24, 2022 | 3.915 | 3.950 | 3.898 | 3.950 | 899,731 | +0.04(+1.10%) |
Mar 23, 2022 | 3.924 | 3.937 | 3.907 | 3.907 | 1,200,527 | -0.07(-1.73%) |
Mar 22, 2022 | 3.976 | 3.993 | 3.958 | 3.976 | 1,137,837 | +0.04(+1.09%) |
Mar 21, 2022 | 3.950 | 3.956 | 3.907 | 3.933 | 969,810 | +0.01(+0.22%) |
Mar 18, 2022 | 3.873 | 3.946 | 3.847 | 3.924 | 2,028,404 | -0.03(-0.87%) |
Mar 17, 2022 | 3.890 | 3.967 | 3.885 | 3.958 | 2,010,018 | +0.10(+2.67%) |
Mar 16, 2022 | 3.830 | 3.872 | 3.778 | 3.855 | 2,345,291 | +0.09(+2.28%) |
Mar 15, 2022 | 3.752 | 3.778 | 3.727 | 3.769 | 2,244,913 | +0.05(+1.39%) |
Mar 14, 2022 | 3.735 | 3.752 | 3.709 | 3.718 | 1,555,593 | +0.03(+0.93%) |
Mar 11, 2022 | 3.735 | 3.752 | 3.666 | 3.684 | 1,985,902 | -0.05(-1.38%) |
Mar 10, 2022 | 3.727 | 3.761 | 3.709 | 3.735 | 2,835,150 | +0.00(+0.00%) |
Mar 09, 2022 | 3.692 | 3.757 | 3.692 | 3.735 | 3,972,142 | +0.15(+4.32%) |
Mar 08, 2022 | 3.649 | 3.649 | 3.546 | 3.581 | 4,214,597 | +0.04(+1.21%) |
Mar 07, 2022 | 3.624 | 3.624 | 3.520 | 3.538 | 4,172,376 | -0.13(-3.51%) |
Mar 04, 2022 | 3.718 | 3.731 | 3.649 | 3.666 | 2,746,002 | -0.26(-6.56%) |
Mar 03, 2022 | 3.950 | 3.967 | 3.915 | 3.924 | 2,600,584 | -0.14(-3.38%) |
Mar 02, 2022 | 4.019 | 4.087 | 4.019 | 4.061 | 2,508,698 | +0.07(+1.72%) |