Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.280 | 4.295 | 4.195 | 4.195 | 1,354 | +0.01(+0.24%) |
May 27, 2022 | 4.270 | 4.270 | 4.110 | 4.185 | 5,207 | +0.00(+0.12%) |
May 26, 2022 | 4.210 | 4.210 | 4.050 | 4.180 | 9,471 | +0.04(+0.97%) |
May 25, 2022 | 4.250 | 4.250 | 4.069 | 4.140 | 5,458 | -0.02(-0.48%) |
May 24, 2022 | 4.390 | 4.390 | 4.090 | 4.160 | 25,157 | -0.19(-4.37%) |
May 23, 2022 | 4.410 | 4.440 | 4.315 | 4.350 | 4,002 | +0.04(+0.93%) |
May 20, 2022 | 4.410 | 4.410 | 4.130 | 4.310 | 20,524 | -0.03(-0.69%) |
May 19, 2022 | 4.240 | 4.340 | 4.180 | 4.340 | 6,924 | +0.14(+3.33%) |
May 18, 2022 | 4.360 | 4.360 | 4.080 | 4.200 | 12,999 | -0.10(-2.33%) |
May 17, 2022 | 4.150 | 4.390 | 4.150 | 4.300 | 15,141 | +0.07(+1.65%) |
May 16, 2022 | 4.150 | 4.230 | 4.150 | 4.230 | 5,764 | +0.01(+0.24%) |
May 13, 2022 | 4.150 | 4.220 | 4.100 | 4.220 | 14,956 | +0.12(+2.93%) |
May 12, 2022 | 4.210 | 4.224 | 4.080 | 4.100 | 15,462 | -0.13(-3.07%) |
May 11, 2022 | 4.180 | 4.230 | 4.181 | 4.230 | 2,966 | -0.01(-0.24%) |
May 10, 2022 | 4.220 | 4.240 | 4.180 | 4.240 | 6,914 | +0.04(+0.95%) |
May 09, 2022 | 4.420 | 4.430 | 4.200 | 4.200 | 9,395 | -0.19(-4.33%) |
May 06, 2022 | 4.648 | 4.648 | 4.390 | 4.390 | 8,659 | -0.20(-4.43%) |
May 05, 2022 | 4.625 | 4.625 | 4.515 | 4.593 | 3,058 | -0.06(-1.22%) |
May 04, 2022 | 4.400 | 4.670 | 4.400 | 4.650 | 10,614 | +0.18(+4.03%) |
May 03, 2022 | 4.450 | 4.490 | 4.349 | 4.470 | 6,530 | +0.11(+2.52%) |
May 02, 2022 | 4.470 | 4.470 | 4.270 | 4.360 | 105,333 | -0.13(-2.90%) |
Apr 29, 2022 | 4.630 | 4.750 | 4.340 | 4.490 | 10,940 | -0.10(-2.18%) |
Apr 28, 2022 | 4.620 | 4.792 | 4.370 | 4.590 | 24,695 | -0.02(-0.43%) |
Apr 27, 2022 | 4.454 | 4.889 | 4.409 | 4.610 | 19,379 | +0.26(+5.98%) |
Apr 26, 2022 | 4.490 | 4.490 | 4.250 | 4.350 | 36,864 | +0.04(+0.93%) |
Apr 25, 2022 | 4.300 | 4.559 | 4.268 | 4.310 | 13,828 | -0.05(-1.15%) |
Apr 22, 2022 | 4.760 | 4.800 | 4.350 | 4.360 | 14,735 | -0.27(-5.83%) |
Apr 21, 2022 | 4.870 | 4.980 | 4.630 | 4.630 | 27,598 | -0.22(-4.54%) |
Apr 20, 2022 | 4.840 | 4.980 | 4.810 | 4.850 | 30,468 | -0.05(-1.02%) |
Apr 19, 2022 | 4.950 | 5.030 | 4.800 | 4.900 | 9,492 | -0.13(-2.68%) |
Apr 18, 2022 | 5.110 | 5.150 | 4.928 | 5.035 | 42,137 | -0.00(-0.10%) |
Apr 14, 2022 | 4.947 | 5.070 | 4.947 | 5.040 | 15,403 | +0.00(+0.10%) |
Apr 13, 2022 | 4.990 | 5.170 | 4.950 | 5.035 | 24,222 | -0.01(-0.30%) |
Apr 12, 2022 | 4.950 | 5.240 | 4.881 | 5.050 | 75,972 | +0.10(+2.02%) |
Apr 11, 2022 | 4.840 | 4.950 | 4.701 | 4.950 | 44,558 | +0.13(+2.70%) |
Apr 08, 2022 | 4.830 | 4.880 | 4.659 | 4.820 | 19,134 | +0.04(+0.84%) |
Apr 07, 2022 | 4.850 | 4.850 | 4.720 | 4.780 | 8,145 | -0.03(-0.62%) |
Apr 06, 2022 | 4.710 | 4.840 | 4.550 | 4.810 | 15,943 | -0.08(-1.64%) |
Apr 05, 2022 | 4.770 | 4.900 | 4.710 | 4.890 | 32,670 | +0.12(+2.59%) |
Apr 04, 2022 | 4.540 | 4.848 | 4.460 | 4.767 | 71,795 | +0.21(+4.53%) |
Apr 01, 2022 | 4.410 | 5.000 | 4.210 | 4.560 | 641,509 | +0.08(+1.79%) |
Mar 31, 2022 | 4.440 | 4.560 | 4.440 | 4.480 | 11,346 | -0.01(-0.22%) |
Mar 30, 2022 | 4.550 | 4.560 | 4.417 | 4.490 | 14,046 | -0.05(-1.10%) |
Mar 29, 2022 | 4.420 | 4.710 | 4.420 | 4.540 | 209,196 | +0.17(+3.89%) |
Mar 28, 2022 | 4.390 | 4.530 | 4.300 | 4.370 | 19,369 | +0.12(+2.82%) |
Mar 25, 2022 | 4.277 | 4.290 | 4.180 | 4.250 | 6,748 | +0.00(+0.00%) |
Mar 24, 2022 | 4.260 | 4.340 | 4.250 | 4.250 | 12,409 | -0.14(-3.19%) |
Mar 23, 2022 | 4.360 | 4.462 | 4.350 | 4.390 | 9,727 | -0.02(-0.45%) |
Mar 22, 2022 | 4.450 | 4.500 | 4.320 | 4.410 | 34,570 | -0.09(-2.00%) |
Mar 21, 2022 | 4.410 | 4.500 | 4.234 | 4.500 | 15,872 | +0.20(+4.65%) |
Mar 18, 2022 | 4.100 | 4.380 | 4.100 | 4.300 | 29,009 | +0.15(+3.61%) |
Mar 17, 2022 | 4.070 | 4.150 | 4.050 | 4.150 | 7,026 | +0.12(+2.98%) |
Mar 16, 2022 | 3.990 | 4.100 | 3.987 | 4.030 | 11,787 | +0.11(+2.81%) |
Mar 15, 2022 | 3.940 | 4.000 | 3.920 | 3.920 | 32,119 | +0.01(+0.26%) |
Mar 14, 2022 | 4.240 | 4.240 | 3.910 | 3.910 | 56,043 | -0.22(-5.42%) |
Mar 11, 2022 | 4.300 | 4.330 | 4.120 | 4.134 | 31,305 | -0.22(-4.97%) |
Mar 10, 2022 | 4.400 | 4.400 | 4.300 | 4.350 | 14,159 | -0.05(-1.14%) |
Mar 09, 2022 | 4.200 | 4.575 | 4.120 | 4.400 | 96,095 | +0.18(+4.27%) |
Mar 08, 2022 | 4.130 | 4.270 | 4.050 | 4.220 | 69,499 | +0.14(+3.43%) |
Mar 07, 2022 | 4.200 | 4.260 | 4.050 | 4.080 | 78,380 | -0.26(-5.99%) |
Mar 04, 2022 | 4.290 | 4.370 | 4.144 | 4.340 | 11,058 | -0.03(-0.69%) |
Mar 03, 2022 | 4.419 | 4.419 | 4.280 | 4.370 | 11,287 | -0.00(-0.05%) |
Mar 02, 2022 | 4.310 | 4.430 | 4.300 | 4.372 | 14,181 | +0.11(+2.63%) |