Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.370 | 4.420 | 4.270 | 4.320 | 1,079,009 | -0.04(-0.92%) |
May 27, 2022 | 4.340 | 4.420 | 4.310 | 4.360 | 641,529 | +0.04(+0.93%) |
May 26, 2022 | 4.210 | 4.330 | 4.185 | 4.320 | 617,644 | +0.11(+2.61%) |
May 25, 2022 | 4.170 | 4.220 | 4.085 | 4.210 | 977,747 | -0.01(-0.24%) |
May 24, 2022 | 4.240 | 4.260 | 4.100 | 4.220 | 958,813 | -0.04(-0.94%) |
May 23, 2022 | 4.250 | 4.285 | 4.185 | 4.260 | 1,072,153 | +0.05(+1.19%) |
May 20, 2022 | 4.170 | 4.220 | 4.110 | 4.210 | 778,635 | +0.08(+1.94%) |
May 19, 2022 | 4.080 | 4.190 | 4.055 | 4.130 | 990,081 | +0.06(+1.47%) |
May 18, 2022 | 4.300 | 4.300 | 4.030 | 4.070 | 890,436 | -0.26(-6.00%) |
May 17, 2022 | 4.330 | 4.375 | 4.285 | 4.330 | 725,481 | +0.10(+2.36%) |
May 16, 2022 | 4.220 | 4.270 | 4.190 | 4.230 | 514,524 | +0.01(+0.24%) |
May 13, 2022 | 4.110 | 4.275 | 4.110 | 4.220 | 616,330 | +0.11(+2.68%) |
May 12, 2022 | 4.010 | 4.150 | 4.000 | 4.110 | 656,417 | +0.08(+1.99%) |
May 11, 2022 | 4.150 | 4.195 | 4.020 | 4.030 | 718,339 | -0.11(-2.66%) |
May 10, 2022 | 3.980 | 4.160 | 3.970 | 4.140 | 1,943,860 | +0.22(+5.61%) |
May 09, 2022 | 4.010 | 4.025 | 3.890 | 3.920 | 1,409,812 | -0.20(-4.85%) |
May 06, 2022 | 4.330 | 4.340 | 4.095 | 4.120 | 1,167,344 | -0.23(-5.30%) |
May 05, 2022 | 4.430 | 4.430 | 4.272 | 4.351 | 1,058,430 | -0.21(-4.54%) |
May 04, 2022 | 4.390 | 4.572 | 4.326 | 4.558 | 1,993,361 | +0.30(+6.93%) |
May 03, 2022 | 4.193 | 4.292 | 4.179 | 4.262 | 1,272,088 | +0.07(+1.64%) |
May 02, 2022 | 4.223 | 4.302 | 4.134 | 4.193 | 2,413,621 | +0.08(+1.91%) |
Apr 29, 2022 | 4.351 | 4.370 | 4.085 | 4.115 | 1,246,525 | -0.10(-2.34%) |
Apr 28, 2022 | 4.203 | 4.238 | 4.070 | 4.213 | 735,809 | -0.03(-0.70%) |
Apr 27, 2022 | 4.223 | 4.282 | 4.179 | 4.243 | 692,233 | +0.03(+0.70%) |
Apr 26, 2022 | 4.370 | 4.380 | 4.213 | 4.213 | 639,131 | -0.25(-5.52%) |
Apr 25, 2022 | 4.449 | 4.513 | 4.331 | 4.459 | 612,798 | -0.07(-1.52%) |
Apr 22, 2022 | 4.735 | 4.735 | 4.503 | 4.528 | 813,716 | -0.27(-5.54%) |
Apr 21, 2022 | 4.991 | 4.991 | 4.764 | 4.794 | 488,888 | -0.17(-3.37%) |
Apr 20, 2022 | 5.030 | 5.079 | 4.932 | 4.961 | 463,927 | +0.00(+0.00%) |
Apr 19, 2022 | 4.922 | 5.000 | 4.902 | 4.961 | 459,680 | -0.01(-0.20%) |
Apr 18, 2022 | 4.922 | 5.055 | 4.902 | 4.971 | 438,565 | +0.01(+0.20%) |
Apr 14, 2022 | 5.020 | 5.050 | 4.932 | 4.961 | 654,120 | -0.06(-1.18%) |
Apr 13, 2022 | 5.079 | 5.109 | 4.996 | 5.020 | 541,090 | -0.11(-2.11%) |
Apr 12, 2022 | 5.276 | 5.325 | 5.109 | 5.128 | 888,637 | -0.07(-1.33%) |
Apr 11, 2022 | 5.286 | 5.360 | 5.187 | 5.197 | 737,440 | -0.05(-0.94%) |
Apr 08, 2022 | 5.178 | 5.301 | 5.099 | 5.247 | 442,357 | -0.01(-0.19%) |
Apr 07, 2022 | 5.335 | 5.345 | 5.183 | 5.256 | 392,781 | -0.06(-1.11%) |
Apr 06, 2022 | 5.296 | 5.379 | 5.217 | 5.315 | 669,108 | -0.09(-1.64%) |
Apr 05, 2022 | 5.404 | 5.498 | 5.335 | 5.404 | 796,865 | +0.02(+0.37%) |
Apr 04, 2022 | 5.315 | 5.439 | 5.237 | 5.384 | 926,107 | +0.10(+1.86%) |
Apr 01, 2022 | 5.060 | 5.296 | 4.922 | 5.286 | 1,885,448 | +0.32(+6.55%) |
Mar 31, 2022 | 5.000 | 5.040 | 4.941 | 4.961 | 545,500 | +0.01(+0.20%) |
Mar 30, 2022 | 5.119 | 5.133 | 4.941 | 4.951 | 531,494 | -0.20(-3.82%) |
Mar 29, 2022 | 5.128 | 5.256 | 5.079 | 5.148 | 582,417 | +0.11(+2.15%) |
Mar 28, 2022 | 5.040 | 5.060 | 4.976 | 5.040 | 603,793 | -0.06(-1.16%) |
Mar 25, 2022 | 5.069 | 5.138 | 4.991 | 5.099 | 1,229,722 | +0.16(+3.19%) |
Mar 24, 2022 | 4.872 | 4.951 | 4.784 | 4.941 | 1,053,237 | +0.18(+3.72%) |
Mar 23, 2022 | 4.735 | 4.833 | 4.685 | 4.764 | 479,634 | -0.01(-0.21%) |
Mar 22, 2022 | 4.715 | 4.818 | 4.695 | 4.774 | 1,114,251 | +0.20(+4.30%) |
Mar 21, 2022 | 4.558 | 4.636 | 4.489 | 4.577 | 618,078 | +0.13(+2.88%) |
Mar 18, 2022 | 4.390 | 4.523 | 4.380 | 4.449 | 811,061 | +0.02(+0.44%) |
Mar 17, 2022 | 4.351 | 4.469 | 4.292 | 4.430 | 812,923 | +0.07(+1.58%) |
Mar 16, 2022 | 4.321 | 4.420 | 4.267 | 4.361 | 525,869 | +0.07(+1.61%) |
Mar 15, 2022 | 4.243 | 4.400 | 4.193 | 4.292 | 605,835 | +0.02(+0.46%) |
Mar 14, 2022 | 4.302 | 4.370 | 4.233 | 4.272 | 470,972 | +0.02(+0.46%) |
Mar 11, 2022 | 4.420 | 4.420 | 4.233 | 4.252 | 444,420 | -0.15(-3.36%) |
Mar 10, 2022 | 4.311 | 4.454 | 4.252 | 4.400 | 495,825 | -0.10(-2.19%) |
Mar 09, 2022 | 4.479 | 4.582 | 4.469 | 4.498 | 666,471 | +0.13(+2.93%) |
Mar 08, 2022 | 4.282 | 4.459 | 4.252 | 4.370 | 878,090 | +0.01(+0.23%) |
Mar 07, 2022 | 4.498 | 4.498 | 4.351 | 4.361 | 890,472 | -0.27(-5.74%) |
Mar 04, 2022 | 4.577 | 4.641 | 4.567 | 4.626 | 578,185 | -0.05(-1.05%) |
Mar 03, 2022 | 4.695 | 4.735 | 4.621 | 4.676 | 1,131,102 | +0.13(+2.81%) |
Mar 02, 2022 | 4.489 | 4.582 | 4.370 | 4.548 | 1,834,652 | +0.13(+2.90%) |