Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.148 | 4.266 | 4.116 | 4.239 | 2,067,497 | +0.02(+0.43%) |
May 27, 2022 | 4.094 | 4.230 | 4.076 | 4.221 | 1,246,728 | +0.12(+2.87%) |
May 26, 2022 | 4.049 | 4.144 | 3.985 | 4.103 | 1,688,855 | +0.08(+2.03%) |
May 25, 2022 | 3.931 | 4.085 | 3.913 | 4.021 | 1,132,151 | +0.09(+2.30%) |
May 24, 2022 | 4.130 | 4.130 | 3.872 | 3.931 | 1,632,867 | -0.25(-6.06%) |
May 23, 2022 | 4.166 | 4.207 | 4.058 | 4.184 | 1,621,376 | +0.08(+1.99%) |
May 20, 2022 | 4.248 | 4.248 | 4.003 | 4.103 | 1,832,357 | -0.05(-1.09%) |
May 19, 2022 | 4.112 | 4.274 | 4.094 | 4.148 | 2,255,919 | -0.01(-0.22%) |
May 18, 2022 | 4.283 | 4.350 | 4.126 | 4.157 | 1,602,793 | -0.21(-4.72%) |
May 17, 2022 | 4.148 | 4.372 | 4.148 | 4.363 | 1,628,911 | +0.27(+6.56%) |
May 16, 2022 | 4.032 | 4.171 | 4.014 | 4.094 | 1,644,395 | +0.02(+0.44%) |
May 13, 2022 | 4.121 | 4.180 | 4.041 | 4.077 | 1,715,543 | +0.03(+0.66%) |
May 12, 2022 | 3.924 | 4.050 | 3.853 | 4.050 | 2,959,774 | +0.09(+2.26%) |
May 11, 2022 | 4.103 | 4.191 | 3.906 | 3.960 | 2,505,188 | -0.12(-2.86%) |
May 10, 2022 | 4.327 | 4.372 | 3.965 | 4.077 | 2,168,902 | -0.16(-3.81%) |
May 09, 2022 | 4.238 | 4.372 | 4.175 | 4.238 | 1,350,085 | -0.06(-1.46%) |
May 06, 2022 | 4.426 | 4.453 | 4.229 | 4.301 | 1,653,228 | -0.13(-2.83%) |
May 05, 2022 | 4.489 | 4.524 | 4.336 | 4.426 | 1,720,130 | -0.14(-3.14%) |
May 04, 2022 | 4.560 | 4.614 | 4.381 | 4.569 | 1,897,572 | +0.04(+0.79%) |
May 03, 2022 | 4.533 | 4.569 | 4.354 | 4.533 | 2,989,434 | +0.01(+0.20%) |
May 02, 2022 | 4.748 | 4.775 | 4.444 | 4.524 | 3,866,722 | -0.20(-4.17%) |
Apr 29, 2022 | 4.704 | 5.120 | 4.695 | 4.722 | 3,069,764 | -0.04(-0.94%) |
Apr 28, 2022 | 4.327 | 4.905 | 4.283 | 4.766 | 9,169,938 | +0.90(+23.43%) |
Apr 27, 2022 | 3.978 | 4.027 | 3.853 | 3.861 | 5,078,767 | -0.14(-3.58%) |
Apr 26, 2022 | 4.032 | 4.059 | 3.960 | 4.005 | 2,613,856 | -0.13(-3.25%) |
Apr 25, 2022 | 4.032 | 4.153 | 4.000 | 4.139 | 2,392,582 | +0.05(+1.32%) |
Apr 22, 2022 | 4.139 | 4.153 | 4.059 | 4.085 | 1,994,684 | -0.11(-2.56%) |
Apr 21, 2022 | 4.283 | 4.345 | 4.157 | 4.193 | 1,685,430 | -0.04(-0.85%) |
Apr 20, 2022 | 4.354 | 4.368 | 4.202 | 4.229 | 2,147,403 | -0.07(-1.67%) |
Apr 19, 2022 | 4.166 | 4.327 | 4.148 | 4.301 | 2,544,769 | +0.16(+3.90%) |
Apr 18, 2022 | 4.265 | 4.283 | 4.108 | 4.139 | 2,945,093 | -0.16(-3.75%) |
Apr 14, 2022 | 4.498 | 4.560 | 4.301 | 4.301 | 1,576,558 | -0.18(-4.00%) |
Apr 13, 2022 | 4.417 | 4.489 | 4.318 | 4.480 | 1,241,030 | +0.09(+2.04%) |
Apr 12, 2022 | 4.417 | 4.498 | 4.372 | 4.390 | 2,102,631 | +0.04(+0.82%) |
Apr 11, 2022 | 4.408 | 4.538 | 4.327 | 4.354 | 1,897,154 | -0.08(-1.82%) |
Apr 08, 2022 | 4.372 | 4.435 | 4.278 | 4.435 | 2,266,798 | +0.07(+1.64%) |
Apr 07, 2022 | 4.462 | 4.516 | 4.309 | 4.363 | 2,632,514 | -0.04(-1.02%) |
Apr 06, 2022 | 4.489 | 4.542 | 4.408 | 4.408 | 3,058,314 | -0.12(-2.57%) |
Apr 05, 2022 | 4.686 | 4.775 | 4.516 | 4.524 | 2,049,142 | -0.20(-4.17%) |
Apr 04, 2022 | 4.614 | 4.793 | 4.606 | 4.722 | 1,725,491 | +0.08(+1.74%) |
Apr 01, 2022 | 4.686 | 4.731 | 4.578 | 4.641 | 1,981,671 | -0.02(-0.38%) |
Mar 31, 2022 | 4.740 | 4.775 | 4.650 | 4.659 | 1,384,906 | -0.12(-2.44%) |
Mar 30, 2022 | 4.937 | 4.972 | 4.748 | 4.775 | 955,012 | -0.18(-3.62%) |
Mar 29, 2022 | 4.695 | 4.963 | 4.686 | 4.955 | 2,895,685 | +0.34(+7.38%) |
Mar 28, 2022 | 4.632 | 4.636 | 4.507 | 4.614 | 1,013,814 | -0.01(-0.19%) |
Mar 25, 2022 | 4.596 | 4.677 | 4.574 | 4.623 | 1,183,172 | -0.01(-0.19%) |
Mar 24, 2022 | 4.587 | 4.650 | 4.498 | 4.632 | 908,420 | +0.07(+1.57%) |
Mar 23, 2022 | 4.677 | 4.694 | 4.560 | 4.560 | 1,113,839 | -0.19(-3.96%) |
Mar 22, 2022 | 4.713 | 4.825 | 4.690 | 4.748 | 1,216,024 | +0.11(+2.32%) |
Mar 21, 2022 | 4.766 | 4.838 | 4.605 | 4.641 | 1,526,860 | -0.15(-3.18%) |
Mar 18, 2022 | 4.686 | 4.802 | 4.578 | 4.793 | 4,033,353 | +0.14(+3.08%) |
Mar 17, 2022 | 4.569 | 4.704 | 4.542 | 4.650 | 1,324,895 | +0.04(+0.97%) |
Mar 16, 2022 | 4.453 | 4.614 | 4.444 | 4.605 | 1,916,893 | +0.19(+4.26%) |
Mar 15, 2022 | 4.345 | 4.462 | 4.336 | 4.417 | 1,136,948 | +0.07(+1.65%) |
Mar 14, 2022 | 4.435 | 4.520 | 4.327 | 4.345 | 1,180,435 | -0.06(-1.42%) |
Mar 11, 2022 | 4.453 | 4.533 | 4.381 | 4.408 | 1,435,676 | -0.02(-0.40%) |
Mar 10, 2022 | 4.372 | 4.444 | 4.336 | 4.426 | 1,031,323 | -0.04(-0.80%) |
Mar 09, 2022 | 4.444 | 4.533 | 4.399 | 4.462 | 1,476,167 | +0.12(+2.68%) |
Mar 08, 2022 | 4.274 | 4.471 | 4.229 | 4.345 | 1,397,925 | +0.09(+2.11%) |
Mar 07, 2022 | 4.336 | 4.345 | 4.202 | 4.256 | 1,826,207 | -0.09(-2.06%) |
Mar 04, 2022 | 4.435 | 4.484 | 4.327 | 4.345 | 1,555,344 | -0.13(-2.81%) |
Mar 03, 2022 | 4.560 | 4.560 | 4.408 | 4.471 | 1,471,750 | -0.04(-0.99%) |
Mar 02, 2022 | 4.435 | 4.560 | 4.408 | 4.516 | 1,951,671 | +0.12(+2.65%) |