Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.200 | 4.200 | 4.090 | 4.160 | 50,069 | -0.02(-0.48%) |
May 30, 2022 | 4.200 | 4.210 | 4.180 | 4.180 | 9,272 | -0.03(-0.71%) |
May 27, 2022 | 4.180 | 4.260 | 4.120 | 4.210 | 52,469 | -0.08(-1.86%) |
May 26, 2022 | 4.220 | 4.340 | 4.220 | 4.290 | 64,614 | +0.15(+3.62%) |
May 25, 2022 | 4.010 | 4.180 | 4.010 | 4.140 | 37,342 | +0.10(+2.48%) |
May 24, 2022 | 4.130 | 4.130 | 4.020 | 4.040 | 63,688 | -0.28(-6.48%) |
May 20, 2022 | 4.320 | 0 | -0.08(-1.82%) | |||
May 19, 2022 | 4.240 | 4.440 | 4.240 | 4.400 | 33,089 | +0.09(+2.09%) |
May 18, 2022 | 4.510 | 4.530 | 4.300 | 4.310 | 52,854 | -0.25(-5.48%) |
May 17, 2022 | 4.490 | 4.600 | 4.470 | 4.560 | 59,751 | +0.13(+2.93%) |
May 16, 2022 | 4.380 | 4.560 | 4.380 | 4.430 | 49,247 | +0.03(+0.68%) |
May 13, 2022 | 4.240 | 4.450 | 4.240 | 4.400 | 115,855 | +0.19(+4.51%) |
May 12, 2022 | 4.040 | 4.270 | 4.000 | 4.210 | 75,480 | +0.14(+3.44%) |
May 11, 2022 | 4.220 | 4.310 | 4.070 | 4.070 | 88,810 | -0.23(-5.35%) |
May 10, 2022 | 4.400 | 4.440 | 4.190 | 4.300 | 105,263 | -0.02(-0.46%) |
May 09, 2022 | 4.460 | 4.460 | 4.300 | 4.320 | 80,834 | -0.20(-4.42%) |
May 06, 2022 | 4.570 | 4.600 | 4.460 | 4.520 | 64,972 | -0.10(-2.16%) |
May 05, 2022 | 4.790 | 4.820 | 4.580 | 4.620 | 38,417 | -0.27(-5.52%) |
May 04, 2022 | 4.700 | 4.900 | 4.660 | 4.890 | 56,272 | +0.17(+3.60%) |
May 03, 2022 | 4.740 | 4.810 | 4.690 | 4.720 | 90,737 | -0.06(-1.26%) |
May 02, 2022 | 4.670 | 4.780 | 4.660 | 4.780 | 38,676 | +0.09(+1.92%) |
Apr 29, 2022 | 4.650 | 4.820 | 4.650 | 4.690 | 30,389 | -0.02(-0.42%) |
Apr 28, 2022 | 4.670 | 4.760 | 4.540 | 4.710 | 81,060 | +0.07(+1.51%) |
Apr 27, 2022 | 4.650 | 4.740 | 4.610 | 4.640 | 75,002 | -0.03(-0.64%) |
Apr 26, 2022 | 4.800 | 4.820 | 4.670 | 4.670 | 118,643 | -0.14(-2.91%) |
Apr 25, 2022 | 4.730 | 4.830 | 4.720 | 4.810 | 46,360 | +0.04(+0.84%) |
Apr 22, 2022 | 4.820 | 4.890 | 4.760 | 4.770 | 107,408 | -0.08(-1.65%) |
Apr 21, 2022 | 5.000 | 5.000 | 4.820 | 4.850 | 192,877 | -0.10(-2.02%) |
Apr 20, 2022 | 5.050 | 5.050 | 4.940 | 4.950 | 149,190 | -0.14(-2.75%) |
Apr 19, 2022 | 5.040 | 5.140 | 4.990 | 5.090 | 75,459 | +0.07(+1.39%) |
Apr 18, 2022 | 5.240 | 5.240 | 5.020 | 5.020 | 156,260 | -0.20(-3.83%) |
Apr 14, 2022 | 5.220 | 0 | -0.13(-2.43%) | |||
Apr 13, 2022 | 5.280 | 5.390 | 5.270 | 5.350 | 22,389 | +0.06(+1.13%) |
Apr 12, 2022 | 5.370 | 5.500 | 5.270 | 5.290 | 112,687 | -0.02(-0.38%) |
Apr 11, 2022 | 5.300 | 5.350 | 5.210 | 5.310 | 47,005 | +0.00(+0.00%) |
Apr 08, 2022 | 5.360 | 5.440 | 5.310 | 5.310 | 100,185 | -0.08(-1.48%) |
Apr 07, 2022 | 5.540 | 5.540 | 5.320 | 5.390 | 85,414 | -0.15(-2.71%) |
Apr 06, 2022 | 5.640 | 5.680 | 5.510 | 5.540 | 63,417 | -0.07(-1.25%) |
Apr 05, 2022 | 5.740 | 5.800 | 5.600 | 5.610 | 87,645 | -0.20(-3.44%) |
Apr 04, 2022 | 5.780 | 5.840 | 5.640 | 5.810 | 64,255 | +0.08(+1.40%) |
Apr 01, 2022 | 5.730 | 5.900 | 5.710 | 5.730 | 76,041 | -0.04(-0.69%) |
Mar 31, 2022 | 5.940 | 5.960 | 5.770 | 5.770 | 54,006 | -0.14(-2.37%) |
Mar 30, 2022 | 6.040 | 6.180 | 5.890 | 5.910 | 172,655 | -0.09(-1.50%) |
Mar 29, 2022 | 5.900 | 6.110 | 5.860 | 6.000 | 121,311 | +0.10(+1.69%) |
Mar 28, 2022 | 6.030 | 6.030 | 5.800 | 5.900 | 80,464 | -0.18(-2.96%) |
Mar 25, 2022 | 6.150 | 6.160 | 5.790 | 6.080 | 303,839 | +0.26(+4.47%) |
Mar 24, 2022 | 5.450 | 5.830 | 5.380 | 5.820 | 97,819 | +0.36(+6.59%) |
Mar 23, 2022 | 5.640 | 5.660 | 5.450 | 5.460 | 99,580 | -0.07(-1.27%) |
Mar 22, 2022 | 5.390 | 5.550 | 5.390 | 5.530 | 59,067 | +0.17(+3.17%) |
Mar 21, 2022 | 5.480 | 5.480 | 5.360 | 5.360 | 28,178 | -0.10(-1.83%) |
Mar 18, 2022 | 5.300 | 5.490 | 5.300 | 5.460 | 139,524 | +0.11(+2.06%) |
Mar 17, 2022 | 5.210 | 5.360 | 5.200 | 5.350 | 25,050 | +0.15(+2.88%) |
Mar 16, 2022 | 5.010 | 5.210 | 5.010 | 5.200 | 35,264 | +0.22(+4.42%) |
Mar 15, 2022 | 4.910 | 5.000 | 4.910 | 4.980 | 27,527 | +0.06(+1.22%) |
Mar 14, 2022 | 5.070 | 5.070 | 4.900 | 4.920 | 60,807 | -0.10(-1.99%) |
Mar 11, 2022 | 5.160 | 5.160 | 5.020 | 5.020 | 46,580 | -0.16(-3.09%) |
Mar 10, 2022 | 5.180 | 5.180 | 5.070 | 5.180 | 28,138 | -0.04(-0.77%) |
Mar 09, 2022 | 5.250 | 5.300 | 5.160 | 5.220 | 37,238 | +0.10(+1.95%) |
Mar 08, 2022 | 5.030 | 5.250 | 4.980 | 5.120 | 150,407 | +0.07(+1.39%) |
Mar 07, 2022 | 5.130 | 5.210 | 5.040 | 5.050 | 60,825 | -0.13(-2.51%) |
Mar 04, 2022 | 5.220 | 5.300 | 5.120 | 5.180 | 66,239 | -0.08(-1.52%) |
Mar 03, 2022 | 5.420 | 5.420 | 5.250 | 5.260 | 57,932 | -0.13(-2.41%) |
Mar 02, 2022 | 5.340 | 5.420 | 5.300 | 5.390 | 17,142 | +0.08(+1.51%) |