Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.720 | 4.800 | 4.580 | 4.630 | 355,672 | -0.06(-1.28%) |
May 27, 2022 | 4.600 | 4.730 | 4.470 | 4.690 | 224,825 | +0.09(+1.96%) |
May 26, 2022 | 4.530 | 4.650 | 4.500 | 4.600 | 191,380 | +0.18(+4.07%) |
May 25, 2022 | 4.520 | 4.539 | 4.320 | 4.420 | 286,723 | -0.10(-2.21%) |
May 24, 2022 | 4.660 | 4.670 | 4.470 | 4.520 | 308,479 | -0.17(-3.62%) |
May 23, 2022 | 4.900 | 4.905 | 4.660 | 4.690 | 430,585 | -0.29(-5.82%) |
May 20, 2022 | 5.150 | 5.170 | 4.730 | 4.980 | 660,291 | -0.13(-2.54%) |
May 19, 2022 | 4.810 | 5.230 | 4.810 | 5.110 | 685,751 | +0.35(+7.35%) |
May 18, 2022 | 4.520 | 5.044 | 4.470 | 4.760 | 851,272 | +0.10(+2.15%) |
May 17, 2022 | 4.460 | 4.680 | 4.440 | 4.660 | 343,910 | +0.27(+6.15%) |
May 16, 2022 | 4.150 | 4.600 | 4.110 | 4.390 | 598,268 | +0.29(+7.07%) |
May 13, 2022 | 4.300 | 4.300 | 4.050 | 4.100 | 588,511 | -0.14(-3.30%) |
May 12, 2022 | 4.100 | 4.240 | 4.000 | 4.240 | 725,446 | +0.22(+5.47%) |
May 11, 2022 | 4.310 | 4.350 | 4.010 | 4.020 | 543,922 | -0.33(-7.59%) |
May 10, 2022 | 4.220 | 4.435 | 4.150 | 4.350 | 489,730 | +0.21(+5.07%) |
May 09, 2022 | 4.210 | 4.310 | 4.070 | 4.140 | 416,369 | -0.12(-2.82%) |
May 06, 2022 | 4.380 | 4.460 | 4.210 | 4.260 | 453,490 | -0.14(-3.18%) |
May 05, 2022 | 4.470 | 4.520 | 4.230 | 4.400 | 582,602 | -0.14(-3.08%) |
May 04, 2022 | 4.400 | 4.570 | 4.280 | 4.540 | 422,167 | +0.13(+2.95%) |
May 03, 2022 | 4.620 | 4.640 | 4.390 | 4.410 | 457,849 | -0.18(-3.92%) |
May 02, 2022 | 4.420 | 4.680 | 4.420 | 4.590 | 528,187 | +0.12(+2.68%) |
Apr 29, 2022 | 4.320 | 4.510 | 4.210 | 4.470 | 1,100,698 | +0.14(+3.23%) |
Apr 28, 2022 | 4.430 | 4.530 | 4.180 | 4.330 | 700,353 | -0.07(-1.59%) |
Apr 27, 2022 | 4.460 | 4.530 | 4.280 | 4.400 | 417,852 | -0.04(-1.01%) |
Apr 26, 2022 | 4.630 | 4.630 | 4.350 | 4.445 | 499,918 | -0.21(-4.41%) |
Apr 25, 2022 | 4.700 | 4.730 | 4.460 | 4.650 | 635,141 | -0.08(-1.69%) |
Apr 22, 2022 | 4.220 | 4.900 | 4.200 | 4.730 | 1,452,812 | +0.50(+11.82%) |
Apr 21, 2022 | 4.510 | 4.510 | 4.110 | 4.230 | 564,207 | -0.23(-5.16%) |
Apr 20, 2022 | 4.510 | 4.590 | 4.280 | 4.460 | 550,703 | -0.05(-1.11%) |
Apr 19, 2022 | 4.150 | 4.540 | 4.150 | 4.510 | 489,957 | +0.36(+8.67%) |
Apr 18, 2022 | 4.280 | 4.339 | 4.100 | 4.150 | 750,994 | -0.12(-2.81%) |
Apr 14, 2022 | 4.570 | 4.570 | 4.207 | 4.270 | 599,149 | -0.31(-6.77%) |
Apr 13, 2022 | 4.350 | 4.680 | 4.340 | 4.580 | 495,833 | +0.20(+4.57%) |
Apr 12, 2022 | 4.520 | 4.630 | 4.330 | 4.380 | 775,801 | -0.09(-2.01%) |
Apr 11, 2022 | 4.710 | 4.750 | 4.430 | 4.470 | 579,837 | -0.30(-6.29%) |
Apr 08, 2022 | 5.070 | 5.070 | 4.730 | 4.770 | 720,117 | -0.30(-5.92%) |
Apr 07, 2022 | 5.060 | 5.160 | 4.950 | 5.070 | 416,677 | +0.01(+0.20%) |
Apr 06, 2022 | 5.110 | 5.130 | 4.960 | 5.060 | 461,695 | -0.14(-2.69%) |
Apr 05, 2022 | 5.250 | 5.312 | 5.052 | 5.200 | 616,739 | -0.01(-0.19%) |
Apr 04, 2022 | 5.170 | 5.310 | 5.120 | 5.210 | 358,352 | +0.04(+0.77%) |
Apr 01, 2022 | 5.050 | 5.330 | 4.990 | 5.170 | 816,125 | +0.14(+2.78%) |
Mar 31, 2022 | 5.300 | 5.330 | 4.890 | 5.030 | 937,003 | -0.29(-5.45%) |
Mar 30, 2022 | 5.330 | 5.710 | 5.260 | 5.320 | 1,030,098 | +0.04(+0.76%) |
Mar 29, 2022 | 5.200 | 5.360 | 5.150 | 5.280 | 486,717 | +0.18(+3.53%) |
Mar 28, 2022 | 5.110 | 5.196 | 4.980 | 5.100 | 484,991 | +0.00(+0.00%) |
Mar 25, 2022 | 5.330 | 5.370 | 5.050 | 5.100 | 371,060 | -0.28(-5.20%) |
Mar 24, 2022 | 5.050 | 5.400 | 5.000 | 5.380 | 354,133 | +0.34(+6.75%) |
Mar 23, 2022 | 5.180 | 5.200 | 4.995 | 5.040 | 457,493 | -0.15(-2.89%) |
Mar 22, 2022 | 5.050 | 5.340 | 5.030 | 5.190 | 362,963 | +0.13(+2.57%) |
Mar 21, 2022 | 5.360 | 5.450 | 5.050 | 5.060 | 336,886 | -0.29(-5.42%) |
Mar 18, 2022 | 5.530 | 5.680 | 5.320 | 5.350 | 604,000 | -0.29(-5.14%) |
Mar 17, 2022 | 5.330 | 5.730 | 5.300 | 5.640 | 398,113 | +0.35(+6.62%) |
Mar 16, 2022 | 5.190 | 5.370 | 5.080 | 5.290 | 543,652 | +0.17(+3.32%) |
Mar 15, 2022 | 5.020 | 5.185 | 4.990 | 5.120 | 401,694 | +0.12(+2.40%) |
Mar 14, 2022 | 5.230 | 5.300 | 4.980 | 5.000 | 421,971 | -0.23(-4.40%) |
Mar 11, 2022 | 5.430 | 5.580 | 5.220 | 5.230 | 362,241 | -0.19(-3.51%) |
Mar 10, 2022 | 5.560 | 5.615 | 5.300 | 5.420 | 380,836 | -0.17(-3.04%) |
Mar 09, 2022 | 5.470 | 5.710 | 5.431 | 5.590 | 295,815 | +0.23(+4.29%) |
Mar 08, 2022 | 5.450 | 5.570 | 5.330 | 5.360 | 386,949 | -0.10(-1.83%) |
Mar 07, 2022 | 5.210 | 5.590 | 5.200 | 5.460 | 405,925 | +0.20(+3.80%) |
Mar 04, 2022 | 5.370 | 5.500 | 5.210 | 5.260 | 423,867 | -0.19(-3.49%) |
Mar 03, 2022 | 5.840 | 5.850 | 5.370 | 5.450 | 492,059 | -0.35(-6.03%) |
Mar 02, 2022 | 5.700 | 5.820 | 5.660 | 5.800 | 174,736 | +0.11(+1.93%) |