Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.259 | 4.357 | 4.155 | 4.233 | 2,101,485 | -0.01(-0.21%) |
May 27, 2022 | 4.046 | 4.286 | 3.974 | 4.241 | 2,310,507 | +0.19(+4.61%) |
May 26, 2022 | 4.010 | 4.107 | 3.939 | 4.055 | 1,831,655 | -0.14(-3.39%) |
May 25, 2022 | 4.224 | 4.277 | 4.046 | 4.197 | 1,918,116 | +0.02(+0.43%) |
May 24, 2022 | 4.108 | 4.224 | 4.068 | 4.179 | 2,913,488 | +0.04(+1.08%) |
May 23, 2022 | 3.912 | 4.144 | 3.832 | 4.135 | 3,282,196 | +0.28(+7.39%) |
May 20, 2022 | 3.823 | 3.930 | 3.761 | 3.850 | 1,024,439 | +0.07(+1.88%) |
May 19, 2022 | 3.637 | 3.872 | 3.619 | 3.779 | 1,605,737 | +0.12(+3.16%) |
May 18, 2022 | 3.779 | 3.797 | 3.597 | 3.663 | 1,234,877 | -0.11(-2.83%) |
May 17, 2022 | 3.770 | 3.819 | 3.699 | 3.770 | 1,000,137 | +0.06(+1.68%) |
May 16, 2022 | 3.601 | 3.743 | 3.601 | 3.708 | 960,286 | +0.12(+3.47%) |
May 13, 2022 | 3.575 | 3.672 | 3.566 | 3.583 | 1,063,236 | +0.08(+2.28%) |
May 12, 2022 | 3.539 | 3.557 | 3.383 | 3.503 | 1,041,364 | -0.11(-2.96%) |
May 11, 2022 | 3.628 | 3.748 | 3.592 | 3.610 | 1,125,516 | -0.01(-0.25%) |
May 10, 2022 | 3.521 | 3.681 | 3.521 | 3.619 | 1,165,669 | +0.15(+4.36%) |
May 09, 2022 | 3.726 | 3.726 | 3.441 | 3.468 | 1,750,259 | -0.36(-9.30%) |
May 06, 2022 | 3.823 | 3.881 | 3.690 | 3.823 | 660,567 | +0.01(+0.23%) |
May 05, 2022 | 3.886 | 3.921 | 3.699 | 3.815 | 795,800 | -0.06(-1.61%) |
May 04, 2022 | 3.868 | 3.930 | 3.783 | 3.877 | 659,610 | +0.08(+2.11%) |
May 03, 2022 | 3.735 | 3.828 | 3.690 | 3.797 | 933,799 | +0.12(+3.14%) |
May 02, 2022 | 3.628 | 3.681 | 3.566 | 3.681 | 752,251 | +0.03(+0.73%) |
Apr 29, 2022 | 3.752 | 3.815 | 3.646 | 3.655 | 692,686 | -0.08(-2.14%) |
Apr 28, 2022 | 3.779 | 3.779 | 3.646 | 3.735 | 1,001,859 | -0.03(-0.71%) |
Apr 27, 2022 | 3.601 | 3.761 | 3.601 | 3.761 | 1,217,941 | +0.18(+4.96%) |
Apr 26, 2022 | 3.583 | 3.655 | 3.508 | 3.583 | 1,084,076 | +0.01(+0.25%) |
Apr 25, 2022 | 3.735 | 3.735 | 3.370 | 3.575 | 3,114,138 | -0.23(-6.07%) |
Apr 22, 2022 | 3.868 | 3.966 | 3.761 | 3.806 | 1,070,618 | -0.08(-2.06%) |
Apr 21, 2022 | 4.046 | 4.086 | 3.832 | 3.886 | 1,643,574 | -0.13(-3.32%) |
Apr 20, 2022 | 4.019 | 4.090 | 3.864 | 4.019 | 1,352,996 | +0.00(+0.00%) |
Apr 19, 2022 | 3.921 | 4.019 | 3.859 | 4.019 | 1,142,490 | +0.09(+2.26%) |
Apr 18, 2022 | 3.832 | 4.028 | 3.777 | 3.930 | 2,288,883 | +0.14(+3.76%) |
Apr 14, 2022 | 3.646 | 3.841 | 3.628 | 3.788 | 1,861,612 | +0.20(+5.71%) |
Apr 13, 2022 | 3.486 | 3.592 | 3.486 | 3.583 | 1,159,632 | +0.14(+4.13%) |
Apr 12, 2022 | 3.468 | 3.521 | 3.406 | 3.441 | 1,247,204 | +0.01(+0.26%) |
Apr 11, 2022 | 3.637 | 3.637 | 3.414 | 3.432 | 1,353,644 | -0.20(-5.39%) |
Apr 08, 2022 | 3.521 | 3.663 | 3.494 | 3.628 | 1,330,394 | +0.08(+2.26%) |
Apr 07, 2022 | 3.503 | 3.573 | 3.441 | 3.548 | 1,498,707 | +0.03(+0.76%) |
Apr 06, 2022 | 3.628 | 3.672 | 3.503 | 3.521 | 2,115,018 | -0.15(-4.12%) |
Apr 05, 2022 | 4.019 | 4.037 | 3.655 | 3.672 | 4,061,844 | -0.35(-8.63%) |
Apr 04, 2022 | 4.277 | 4.304 | 3.992 | 4.019 | 2,432,761 | -0.22(-5.24%) |
Apr 01, 2022 | 4.268 | 4.415 | 4.188 | 4.241 | 2,192,226 | +0.01(+0.21%) |
Mar 31, 2022 | 4.179 | 4.321 | 4.179 | 4.233 | 950,116 | +0.05(+1.28%) |
Mar 30, 2022 | 4.135 | 4.339 | 4.135 | 4.179 | 1,330,255 | +0.05(+1.29%) |
Mar 29, 2022 | 4.233 | 4.268 | 4.028 | 4.126 | 1,158,756 | -0.11(-2.52%) |
Mar 28, 2022 | 4.090 | 4.295 | 4.055 | 4.233 | 2,268,597 | +0.15(+3.70%) |
Mar 25, 2022 | 4.010 | 4.081 | 3.961 | 4.081 | 1,156,634 | +0.07(+1.77%) |
Mar 24, 2022 | 4.072 | 4.077 | 3.970 | 4.010 | 826,596 | -0.05(-1.31%) |
Mar 23, 2022 | 4.055 | 4.206 | 4.019 | 4.064 | 1,221,781 | +0.01(+0.22%) |
Mar 22, 2022 | 4.072 | 4.122 | 4.001 | 4.055 | 979,358 | +0.01(+0.22%) |
Mar 21, 2022 | 4.001 | 4.090 | 3.912 | 4.046 | 1,028,190 | +0.04(+1.11%) |
Mar 18, 2022 | 3.912 | 4.046 | 3.877 | 4.001 | 1,148,669 | +0.07(+1.81%) |
Mar 17, 2022 | 4.080 | 4.203 | 3.904 | 3.930 | 1,712,007 | -0.19(-4.69%) |
Mar 16, 2022 | 4.062 | 4.150 | 3.992 | 4.124 | 1,654,768 | +0.12(+3.08%) |
Mar 15, 2022 | 3.904 | 4.036 | 3.728 | 4.001 | 1,668,723 | +0.05(+1.34%) |
Mar 14, 2022 | 4.080 | 4.080 | 3.816 | 3.948 | 2,363,639 | -0.11(-2.81%) |
Mar 11, 2022 | 4.062 | 4.264 | 4.009 | 4.062 | 2,589,913 | +0.09(+2.21%) |
Mar 10, 2022 | 3.921 | 3.974 | 2,670,765 | -0.14(-3.42%) | ||
Mar 09, 2022 | 4.176 | 4.185 | 3.895 | 4.115 | 2,759,521 | +0.20(+5.17%) |
Mar 08, 2022 | 3.807 | 4.075 | 3.737 | 3.913 | 2,837,238 | +0.15(+3.97%) |
Mar 07, 2022 | 3.781 | 3.913 | 3.702 | 3.763 | 2,150,646 | +0.01(+0.23%) |
Mar 04, 2022 | 3.710 | 3.781 | 3.622 | 3.754 | 1,819,205 | +0.02(+0.47%) |
Mar 03, 2022 | 3.869 | 3.942 | 3.719 | 3.737 | 1,229,471 | -0.13(-3.41%) |
Mar 02, 2022 | 3.666 | 3.921 | 3.649 | 3.869 | 1,338,968 | +0.25(+6.80%) |