Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.208 | 4.263 | 4.152 | 4.176 | 219,835 | -0.09(-2.03%) |
May 27, 2022 | 4.263 | 4.302 | 4.176 | 4.263 | 159,378 | +0.04(+0.93%) |
May 26, 2022 | 4.208 | 4.255 | 4.145 | 4.223 | 112,281 | +0.02(+0.56%) |
May 25, 2022 | 4.105 | 4.200 | 4.105 | 4.200 | 76,856 | +0.09(+2.30%) |
May 24, 2022 | 4.097 | 4.145 | 4.082 | 4.105 | 116,992 | +0.04(+0.97%) |
May 23, 2022 | 4.090 | 4.129 | 4.050 | 4.066 | 164,320 | -0.02(-0.39%) |
May 20, 2022 | 4.121 | 4.152 | 4.074 | 4.082 | 120,580 | -0.04(-0.95%) |
May 19, 2022 | 4.121 | 4.152 | 4.105 | 4.121 | 65,789 | +0.02(+0.38%) |
May 18, 2022 | 4.200 | 4.200 | 4.097 | 4.105 | 97,732 | -0.12(-2.79%) |
May 17, 2022 | 4.184 | 4.247 | 4.105 | 4.223 | 240,392 | +0.06(+1.51%) |
May 16, 2022 | 4.074 | 4.160 | 4.074 | 4.160 | 54,093 | +0.09(+2.12%) |
May 13, 2022 | 4.050 | 4.129 | 4.034 | 4.074 | 125,266 | +0.03(+0.78%) |
May 12, 2022 | 4.090 | 4.129 | 3.979 | 4.042 | 184,905 | -0.05(-1.15%) |
May 11, 2022 | 4.129 | 4.192 | 4.074 | 4.090 | 153,904 | -0.02(-0.55%) |
May 10, 2022 | 4.128 | 4.198 | 4.090 | 4.112 | 142,139 | +0.02(+0.38%) |
May 09, 2022 | 4.136 | 4.206 | 4.058 | 4.097 | 359,151 | -0.09(-2.05%) |
May 06, 2022 | 4.198 | 4.288 | 4.136 | 4.182 | 275,087 | -0.09(-2.01%) |
May 05, 2022 | 4.276 | 4.330 | 4.237 | 4.268 | 99,733 | -0.03(-0.72%) |
May 04, 2022 | 4.260 | 4.346 | 4.260 | 4.299 | 116,666 | +0.02(+0.36%) |
May 03, 2022 | 4.167 | 4.353 | 4.167 | 4.284 | 219,109 | +0.11(+2.61%) |
May 02, 2022 | 4.245 | 4.276 | 4.140 | 4.175 | 249,280 | -0.01(-0.19%) |
Apr 29, 2022 | 4.206 | 4.267 | 4.175 | 4.182 | 318,639 | -0.07(-1.65%) |
Apr 28, 2022 | 4.276 | 4.323 | 4.237 | 4.253 | 146,908 | -0.03(-0.73%) |
Apr 27, 2022 | 4.253 | 4.330 | 4.221 | 4.284 | 100,858 | +0.02(+0.37%) |
Apr 26, 2022 | 4.291 | 4.379 | 4.260 | 4.268 | 136,761 | -0.09(-1.97%) |
Apr 25, 2022 | 4.416 | 4.416 | 4.284 | 4.354 | 242,937 | +0.00(+0.00%) |
Apr 22, 2022 | 4.478 | 4.478 | 4.323 | 4.354 | 172,477 | -0.08(-1.76%) |
Apr 21, 2022 | 4.541 | 4.569 | 4.315 | 4.432 | 286,283 | -0.12(-2.57%) |
Apr 20, 2022 | 4.580 | 4.595 | 4.502 | 4.549 | 111,732 | +0.02(+0.52%) |
Apr 19, 2022 | 4.556 | 4.626 | 4.517 | 4.525 | 227,805 | -0.03(-0.68%) |
Apr 18, 2022 | 4.587 | 4.595 | 4.517 | 4.556 | 148,398 | +0.02(+0.52%) |
Apr 14, 2022 | 4.658 | 4.658 | 4.525 | 4.533 | 159,936 | -0.11(-2.35%) |
Apr 13, 2022 | 4.650 | 4.665 | 4.603 | 4.642 | 106,280 | +0.02(+0.34%) |
Apr 12, 2022 | 4.626 | 4.735 | 4.572 | 4.626 | 210,468 | +0.06(+1.37%) |
Apr 11, 2022 | 4.564 | 4.588 | 4.502 | 4.564 | 200,073 | -0.02(-0.34%) |
Apr 08, 2022 | 4.642 | 4.689 | 4.572 | 4.580 | 227,829 | -0.07(-1.49%) |
Apr 07, 2022 | 4.711 | 4.731 | 4.610 | 4.649 | 233,502 | -0.05(-1.15%) |
Apr 06, 2022 | 4.718 | 4.718 | 4.649 | 4.703 | 223,884 | -0.01(-0.16%) |
Apr 05, 2022 | 4.718 | 4.742 | 4.680 | 4.711 | 315,206 | +0.01(+0.16%) |
Apr 04, 2022 | 4.603 | 4.703 | 4.595 | 4.703 | 845,542 | +0.13(+2.87%) |
Apr 01, 2022 | 4.610 | 4.610 | 4.518 | 4.572 | 145,212 | +0.03(+0.68%) |
Mar 31, 2022 | 4.579 | 4.634 | 4.510 | 4.541 | 260,530 | -0.02(-0.34%) |
Mar 30, 2022 | 4.510 | 4.595 | 4.379 | 4.556 | 394,400 | +0.10(+2.25%) |
Mar 29, 2022 | 4.417 | 4.487 | 4.294 | 4.456 | 423,133 | +0.04(+0.87%) |
Mar 28, 2022 | 4.433 | 4.525 | 4.317 | 4.417 | 218,500 | -0.03(-0.69%) |
Mar 25, 2022 | 4.479 | 4.495 | 4.448 | 4.448 | 141,854 | -0.02(-0.52%) |
Mar 24, 2022 | 4.425 | 4.518 | 4.363 | 4.471 | 248,584 | +0.05(+1.05%) |
Mar 23, 2022 | 4.541 | 4.610 | 4.394 | 4.425 | 228,977 | -0.12(-2.55%) |
Mar 22, 2022 | 4.495 | 4.610 | 4.479 | 4.541 | 220,688 | +0.03(+0.68%) |
Mar 21, 2022 | 4.425 | 4.626 | 4.402 | 4.510 | 295,043 | +0.08(+1.92%) |
Mar 18, 2022 | 4.433 | 4.518 | 4.332 | 4.425 | 126,741 | +0.00(+0.00%) |
Mar 17, 2022 | 4.456 | 4.495 | 4.363 | 4.425 | 233,526 | -0.01(-0.17%) |
Mar 16, 2022 | 4.294 | 4.433 | 4.289 | 4.433 | 147,580 | +0.20(+4.74%) |
Mar 15, 2022 | 4.186 | 4.263 | 4.147 | 4.232 | 264,611 | -0.02(-0.54%) |
Mar 14, 2022 | 4.402 | 4.556 | 4.209 | 4.255 | 331,278 | -0.10(-2.30%) |
Mar 11, 2022 | 4.309 | 4.356 | 4.282 | 4.356 | 214,541 | +0.08(+1.80%) |
Mar 10, 2022 | 4.278 | 4.317 | 4.255 | 4.278 | 161,314 | +0.02(+0.38%) |
Mar 09, 2022 | 4.293 | 4.316 | 4.247 | 4.262 | 190,866 | +0.02(+0.36%) |
Mar 08, 2022 | 4.293 | 4.308 | 4.209 | 4.247 | 221,444 | -0.05(-1.25%) |
Mar 07, 2022 | 4.369 | 4.385 | 4.270 | 4.300 | 383,985 | -0.08(-1.92%) |
Mar 04, 2022 | 4.476 | 4.530 | 4.209 | 4.385 | 612,393 | -0.15(-3.37%) |
Mar 03, 2022 | 4.583 | 4.591 | 4.492 | 4.538 | 187,229 | -0.05(-1.00%) |
Mar 02, 2022 | 4.507 | 4.591 | 4.507 | 4.583 | 245,417 | +0.09(+2.04%) |