Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.965 | 4.003 | 3.880 | 3.975 | 25,206 | +0.03(+0.72%) |
May 27, 2022 | 3.880 | 3.957 | 3.797 | 3.946 | 38,571 | +0.08(+1.95%) |
May 26, 2022 | 3.871 | 3.909 | 3.814 | 3.871 | 26,126 | +0.01(+0.24%) |
May 25, 2022 | 3.843 | 3.862 | 3.786 | 3.862 | 24,458 | +0.08(+1.99%) |
May 24, 2022 | 3.871 | 3.871 | 3.730 | 3.786 | 25,920 | -0.12(-3.13%) |
May 23, 2022 | 3.814 | 3.927 | 3.814 | 3.909 | 35,745 | +0.12(+3.23%) |
May 20, 2022 | 4.081 | 4.081 | 3.767 | 3.786 | 84,127 | -0.24(-6.07%) |
May 19, 2022 | 4.059 | 4.125 | 3.989 | 4.031 | 30,428 | -0.08(-2.06%) |
May 18, 2022 | 4.106 | 4.144 | 4.098 | 4.116 | 5,395 | -0.02(-0.46%) |
May 17, 2022 | 3.956 | 4.163 | 3.956 | 4.135 | 42,027 | +0.22(+5.53%) |
May 16, 2022 | 4.022 | 4.040 | 3.874 | 3.918 | 23,082 | +0.01(+0.24%) |
May 13, 2022 | 3.843 | 3.937 | 3.767 | 3.909 | 119,929 | +0.15(+4.01%) |
May 12, 2022 | 3.833 | 3.891 | 3.749 | 3.758 | 64,286 | -0.11(-2.92%) |
May 11, 2022 | 3.862 | 3.899 | 3.862 | 3.871 | 66,895 | +0.08(+1.99%) |
May 10, 2022 | 3.833 | 3.871 | 3.730 | 3.796 | 36,433 | +0.00(+0.00%) |
May 09, 2022 | 3.862 | 3.884 | 3.767 | 3.796 | 36,211 | -0.10(-2.66%) |
May 06, 2022 | 3.909 | 4.003 | 3.871 | 3.899 | 22,586 | -0.06(-1.43%) |
May 05, 2022 | 4.088 | 4.106 | 3.918 | 3.956 | 24,359 | -0.08(-1.98%) |
May 04, 2022 | 3.989 | 4.117 | 3.971 | 4.036 | 18,632 | +0.03(+0.70%) |
May 03, 2022 | 3.980 | 4.045 | 3.971 | 4.008 | 8,818 | +0.05(+1.17%) |
May 02, 2022 | 3.980 | 4.030 | 3.961 | 3.961 | 9,879 | +0.00(+0.00%) |
Apr 29, 2022 | 3.906 | 3.989 | 3.890 | 3.961 | 22,842 | +0.01(+0.24%) |
Apr 28, 2022 | 3.943 | 3.994 | 3.868 | 3.952 | 25,769 | +0.01(+0.24%) |
Apr 27, 2022 | 3.938 | 4.072 | 3.938 | 3.943 | 5,962 | -0.01(-0.24%) |
Apr 26, 2022 | 3.989 | 4.101 | 3.933 | 3.952 | 38,070 | -0.06(-1.39%) |
Apr 25, 2022 | 4.092 | 4.138 | 3.961 | 4.008 | 29,211 | -0.08(-2.05%) |
Apr 22, 2022 | 4.343 | 4.408 | 3.971 | 4.092 | 52,784 | -0.06(-1.35%) |
Apr 21, 2022 | 4.119 | 4.185 | 4.098 | 4.147 | 25,122 | +0.06(+1.36%) |
Apr 20, 2022 | 4.054 | 4.138 | 4.026 | 4.092 | 17,820 | +0.04(+0.92%) |
Apr 19, 2022 | 3.999 | 4.119 | 3.961 | 4.054 | 20,261 | +0.05(+1.16%) |
Apr 18, 2022 | 4.017 | 4.092 | 3.952 | 4.008 | 50,019 | -0.05(-1.15%) |
Apr 14, 2022 | 4.017 | 4.110 | 3.971 | 4.054 | 56,749 | +0.03(+0.69%) |
Apr 13, 2022 | 3.961 | 4.054 | 3.961 | 4.026 | 29,205 | +0.06(+1.41%) |
Apr 12, 2022 | 4.045 | 4.053 | 3.924 | 3.971 | 65,744 | -0.07(-1.84%) |
Apr 11, 2022 | 4.054 | 4.110 | 3.999 | 4.045 | 49,346 | -0.07(-1.81%) |
Apr 08, 2022 | 4.082 | 4.138 | 4.045 | 4.119 | 33,158 | +0.07(+1.84%) |
Apr 07, 2022 | 4.129 | 4.129 | 4.026 | 4.045 | 49,607 | -0.08(-2.03%) |
Apr 06, 2022 | 4.278 | 4.368 | 4.045 | 4.129 | 75,013 | -0.08(-1.99%) |
Apr 05, 2022 | 4.296 | 4.389 | 4.185 | 4.212 | 40,507 | -0.11(-2.58%) |
Apr 04, 2022 | 4.315 | 4.408 | 4.268 | 4.324 | 49,140 | +0.03(+0.65%) |
Apr 01, 2022 | 4.343 | 4.408 | 4.278 | 4.296 | 25,597 | -0.02(-0.43%) |
Mar 31, 2022 | 4.324 | 4.407 | 4.305 | 4.315 | 17,885 | +0.00(+0.00%) |
Mar 30, 2022 | 4.333 | 4.408 | 4.296 | 4.315 | 15,825 | -0.04(-0.85%) |
Mar 29, 2022 | 4.352 | 4.389 | 4.305 | 4.352 | 18,877 | +0.05(+1.08%) |
Mar 28, 2022 | 4.417 | 4.482 | 4.296 | 4.305 | 14,741 | -0.13(-2.94%) |
Mar 25, 2022 | 4.324 | 4.445 | 4.319 | 4.436 | 30,166 | +0.11(+2.58%) |
Mar 24, 2022 | 4.333 | 4.371 | 4.268 | 4.324 | 16,251 | +0.01(+0.22%) |
Mar 23, 2022 | 4.315 | 4.324 | 4.240 | 4.315 | 19,846 | -0.03(-0.64%) |
Mar 22, 2022 | 4.259 | 4.371 | 4.185 | 4.343 | 35,904 | +0.09(+2.19%) |
Mar 21, 2022 | 4.361 | 4.361 | 4.203 | 4.250 | 28,935 | -0.16(-3.59%) |
Mar 18, 2022 | 4.250 | 4.464 | 4.194 | 4.408 | 58,362 | +0.13(+3.04%) |
Mar 17, 2022 | 4.203 | 4.278 | 4.138 | 4.278 | 23,470 | +0.07(+1.77%) |
Mar 16, 2022 | 4.110 | 4.358 | 4.110 | 4.203 | 30,279 | +0.10(+2.49%) |
Mar 15, 2022 | 4.212 | 4.296 | 4.101 | 4.101 | 34,065 | -0.07(-1.78%) |
Mar 14, 2022 | 4.287 | 4.287 | 4.166 | 4.175 | 30,030 | -0.13(-3.02%) |
Mar 11, 2022 | 4.324 | 4.408 | 4.278 | 4.305 | 26,612 | +0.03(+0.65%) |
Mar 10, 2022 | 4.212 | 4.324 | 4.203 | 4.278 | 33,250 | +0.02(+0.44%) |
Mar 09, 2022 | 4.259 | 4.333 | 4.259 | 4.259 | 81,026 | +0.04(+0.88%) |
Mar 08, 2022 | 4.371 | 4.380 | 4.222 | 4.222 | 102,159 | -0.16(-3.61%) |
Mar 07, 2022 | 4.436 | 4.473 | 4.380 | 4.380 | 43,682 | -0.08(-1.87%) |
Mar 04, 2022 | 4.510 | 4.510 | 4.324 | 4.464 | 40,502 | -0.04(-0.83%) |
Mar 03, 2022 | 4.529 | 4.593 | 4.454 | 4.501 | 36,202 | +0.01(+0.21%) |
Mar 02, 2022 | 4.473 | 4.594 | 4.426 | 4.491 | 65,671 | +0.06(+1.26%) |