Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.047 | 4.047 | 4.006 | 4.014 | 80,200 | -0.02(-0.41%) |
May 27, 2022 | 3.990 | 4.039 | 3.990 | 4.030 | 120,361 | +0.06(+1.44%) |
May 26, 2022 | 3.875 | 3.973 | 3.875 | 3.973 | 185,519 | +0.11(+2.75%) |
May 25, 2022 | 3.834 | 3.875 | 3.810 | 3.867 | 117,205 | +0.03(+0.85%) |
May 24, 2022 | 3.859 | 3.859 | 3.769 | 3.834 | 197,368 | -0.02(-0.64%) |
May 23, 2022 | 3.842 | 3.875 | 3.826 | 3.859 | 105,630 | +0.05(+1.29%) |
May 20, 2022 | 3.867 | 3.879 | 3.703 | 3.810 | 258,896 | +0.00(+0.00%) |
May 19, 2022 | 3.810 | 3.842 | 3.777 | 3.810 | 150,280 | -0.03(-0.85%) |
May 18, 2022 | 3.949 | 3.949 | 3.818 | 3.842 | 219,644 | -0.11(-2.89%) |
May 17, 2022 | 3.916 | 3.965 | 3.908 | 3.957 | 136,749 | +0.07(+1.89%) |
May 16, 2022 | 3.891 | 3.901 | 3.851 | 3.883 | 105,908 | -0.02(-0.42%) |
May 13, 2022 | 3.801 | 3.908 | 3.801 | 3.900 | 120,007 | +0.14(+3.70%) |
May 12, 2022 | 3.851 | 3.891 | 3.720 | 3.761 | 325,977 | -0.13(-3.36%) |
May 11, 2022 | 3.940 | 3.965 | 3.883 | 3.891 | 199,797 | -0.05(-1.24%) |
May 10, 2022 | 3.990 | 4.022 | 3.924 | 3.940 | 236,576 | +0.01(+0.21%) |
May 09, 2022 | 4.006 | 4.022 | 3.916 | 3.932 | 206,868 | -0.12(-3.02%) |
May 06, 2022 | 4.047 | 4.088 | 4.010 | 4.055 | 137,489 | +0.01(+0.20%) |
May 05, 2022 | 4.161 | 4.161 | 4.022 | 4.047 | 147,197 | -0.14(-3.32%) |
May 04, 2022 | 4.104 | 4.186 | 4.063 | 4.186 | 241,289 | +0.10(+2.40%) |
May 03, 2022 | 4.039 | 4.127 | 4.039 | 4.088 | 266,550 | +0.03(+0.81%) |
May 02, 2022 | 4.071 | 4.071 | 3.973 | 4.055 | 159,698 | -0.02(-0.40%) |
Apr 29, 2022 | 4.145 | 4.161 | 4.063 | 4.071 | 193,341 | -0.08(-1.97%) |
Apr 28, 2022 | 4.112 | 4.161 | 4.079 | 4.153 | 111,229 | +0.08(+2.01%) |
Apr 27, 2022 | 4.063 | 4.137 | 4.055 | 4.071 | 157,475 | +0.01(+0.20%) |
Apr 26, 2022 | 4.145 | 4.145 | 4.059 | 4.063 | 246,283 | -0.08(-1.97%) |
Apr 25, 2022 | 4.145 | 4.145 | 4.055 | 4.145 | 197,513 | -0.01(-0.20%) |
Apr 22, 2022 | 4.227 | 4.227 | 4.133 | 4.153 | 203,637 | -0.06(-1.36%) |
Apr 21, 2022 | 4.308 | 4.317 | 4.194 | 4.210 | 183,510 | -0.07(-1.72%) |
Apr 20, 2022 | 4.267 | 4.292 | 4.243 | 4.284 | 155,070 | +0.05(+1.16%) |
Apr 19, 2022 | 4.202 | 4.235 | 4.186 | 4.235 | 132,716 | +0.05(+1.17%) |
Apr 18, 2022 | 4.251 | 4.267 | 4.169 | 4.186 | 151,419 | -0.02(-0.39%) |
Apr 14, 2022 | 4.251 | 4.259 | 4.202 | 4.202 | 73,354 | -0.05(-1.15%) |
Apr 13, 2022 | 4.243 | 4.256 | 4.227 | 4.251 | 103,784 | +0.02(+0.58%) |
Apr 12, 2022 | 4.267 | 4.267 | 4.202 | 4.227 | 151,351 | +0.02(+0.39%) |
Apr 11, 2022 | 4.251 | 4.267 | 4.202 | 4.210 | 152,312 | -0.05(-1.15%) |
Apr 08, 2022 | 4.267 | 4.276 | 4.243 | 4.259 | 62,430 | +0.00(+0.00%) |
Apr 07, 2022 | 4.267 | 4.382 | 4.218 | 4.259 | 155,715 | +0.00(+0.00%) |
Apr 06, 2022 | 4.333 | 4.341 | 4.227 | 4.259 | 136,941 | -0.07(-1.70%) |
Apr 05, 2022 | 4.439 | 4.439 | 4.321 | 4.333 | 219,147 | -0.07(-1.67%) |
Apr 04, 2022 | 4.406 | 4.421 | 4.374 | 4.406 | 101,493 | +0.01(+0.19%) |
Apr 01, 2022 | 4.374 | 4.406 | 4.347 | 4.398 | 413,466 | +0.07(+1.51%) |
Mar 31, 2022 | 4.357 | 4.357 | 4.317 | 4.333 | 92,330 | -0.02(-0.38%) |
Mar 30, 2022 | 4.349 | 4.357 | 4.325 | 4.349 | 234,612 | +0.03(+0.76%) |
Mar 29, 2022 | 4.284 | 4.333 | 4.269 | 4.317 | 128,965 | +0.06(+1.34%) |
Mar 28, 2022 | 4.243 | 4.259 | 4.214 | 4.259 | 97,399 | +0.02(+0.39%) |
Mar 25, 2022 | 4.251 | 4.251 | 4.210 | 4.243 | 223,413 | +0.00(+0.00%) |
Mar 24, 2022 | 4.235 | 4.243 | 4.194 | 4.243 | 185,779 | +0.02(+0.58%) |
Mar 23, 2022 | 4.227 | 4.267 | 4.218 | 4.218 | 178,558 | -0.02(-0.58%) |
Mar 22, 2022 | 4.218 | 4.243 | 4.218 | 4.243 | 246,788 | +0.05(+1.17%) |
Mar 21, 2022 | 4.235 | 4.243 | 4.178 | 4.194 | 184,814 | -0.02(-0.58%) |
Mar 18, 2022 | 4.178 | 4.218 | 4.178 | 4.218 | 206,852 | +0.04(+0.98%) |
Mar 17, 2022 | 4.120 | 4.193 | 4.120 | 4.178 | 270,453 | +0.03(+0.79%) |
Mar 16, 2022 | 4.079 | 4.145 | 4.063 | 4.145 | 224,357 | +0.12(+3.05%) |
Mar 15, 2022 | 3.998 | 4.055 | 3.976 | 4.022 | 296,991 | +0.02(+0.61%) |
Mar 14, 2022 | 4.096 | 4.120 | 3.949 | 3.998 | 310,475 | -0.10(-2.40%) |
Mar 11, 2022 | 4.161 | 4.161 | 4.088 | 4.096 | 243,435 | -0.01(-0.31%) |
Mar 10, 2022 | 4.156 | 4.172 | 4.077 | 4.109 | 310,351 | -0.06(-1.34%) |
Mar 09, 2022 | 4.133 | 4.180 | 4.101 | 4.164 | 223,324 | +0.06(+1.55%) |
Mar 08, 2022 | 4.109 | 4.154 | 4.073 | 4.101 | 223,420 | +0.01(+0.19%) |
Mar 07, 2022 | 4.220 | 4.220 | 4.077 | 4.093 | 248,487 | -0.14(-3.20%) |
Mar 04, 2022 | 4.212 | 4.228 | 4.164 | 4.228 | 174,396 | +0.01(+0.19%) |
Mar 03, 2022 | 4.252 | 4.260 | 4.220 | 4.220 | 136,629 | -0.02(-0.38%) |
Mar 02, 2022 | 4.204 | 4.252 | 4.204 | 4.236 | 183,820 | +0.05(+1.14%) |