Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.980 | 4.068 | 3.901 | 3.953 | 17,377,734 | -0.04(-1.10%) |
May 27, 2022 | 4.085 | 4.103 | 3.981 | 3.997 | 12,420,551 | -0.04(-0.87%) |
May 26, 2022 | 4.006 | 4.074 | 3.971 | 4.033 | 16,181,668 | +0.01(+0.22%) |
May 25, 2022 | 3.980 | 4.076 | 3.949 | 4.024 | 21,118,568 | -0.04(-0.87%) |
May 24, 2022 | 3.962 | 4.085 | 3.945 | 4.059 | 16,451,115 | +0.10(+2.44%) |
May 23, 2022 | 4.041 | 4.076 | 3.918 | 3.962 | 9,104,228 | +0.01(+0.22%) |
May 20, 2022 | 3.997 | 4.037 | 3.859 | 3.953 | 17,293,682 | -0.01(-0.22%) |
May 19, 2022 | 3.874 | 4.006 | 3.848 | 3.962 | 25,709,000 | +0.18(+4.88%) |
May 18, 2022 | 3.787 | 3.857 | 3.716 | 3.778 | 22,894,542 | -0.06(-1.60%) |
May 17, 2022 | 3.830 | 3.892 | 3.760 | 3.839 | 18,131,980 | +0.08(+2.10%) |
May 16, 2022 | 3.646 | 3.804 | 3.646 | 3.760 | 21,423,070 | +0.11(+2.88%) |
May 13, 2022 | 3.541 | 3.664 | 3.444 | 3.655 | 36,797,804 | +0.09(+2.46%) |
May 12, 2022 | 3.716 | 3.725 | 3.461 | 3.567 | 33,195,404 | -0.23(-6.02%) |
May 11, 2022 | 4.024 | 4.072 | 3.743 | 3.795 | 34,145,880 | -0.22(-5.47%) |
May 10, 2022 | 4.076 | 4.103 | 3.912 | 4.015 | 29,833,464 | -0.02(-0.44%) |
May 09, 2022 | 4.191 | 4.226 | 3.997 | 4.033 | 25,238,254 | -0.29(-6.71%) |
May 06, 2022 | 4.358 | 4.384 | 4.270 | 4.322 | 17,725,720 | -0.07(-1.60%) |
May 05, 2022 | 4.577 | 4.577 | 4.305 | 4.393 | 23,622,512 | -0.16(-3.47%) |
May 04, 2022 | 4.437 | 4.560 | 4.366 | 4.551 | 18,972,408 | +0.11(+2.57%) |
May 03, 2022 | 4.393 | 4.507 | 4.366 | 4.437 | 17,544,926 | +0.06(+1.41%) |
May 02, 2022 | 4.375 | 4.393 | 4.243 | 4.375 | 23,326,374 | -0.09(-1.97%) |
Apr 29, 2022 | 4.560 | 4.621 | 4.445 | 4.463 | 18,668,796 | -0.04(-0.97%) |
Apr 28, 2022 | 4.445 | 4.516 | 4.402 | 4.507 | 18,821,744 | +0.07(+1.58%) |
Apr 27, 2022 | 4.481 | 4.568 | 4.419 | 4.437 | 18,889,452 | -0.03(-0.59%) |
Apr 26, 2022 | 4.683 | 4.691 | 4.445 | 4.463 | 20,542,250 | -0.21(-4.51%) |
Apr 25, 2022 | 4.656 | 4.749 | 4.586 | 4.674 | 26,791,112 | -0.15(-3.10%) |
Apr 22, 2022 | 4.937 | 4.990 | 4.784 | 4.823 | 33,002,224 | -0.20(-4.02%) |
Apr 21, 2022 | 5.245 | 5.245 | 4.964 | 5.025 | 29,709,092 | -0.25(-4.67%) |
Apr 20, 2022 | 5.271 | 5.306 | 5.096 | 5.271 | 22,641,180 | -0.04(-0.83%) |
Apr 19, 2022 | 5.315 | 5.386 | 5.236 | 5.315 | 17,723,666 | -0.04(-0.66%) |
Apr 18, 2022 | 5.429 | 5.509 | 5.350 | 5.350 | 15,946,981 | -0.04(-0.81%) |
Apr 14, 2022 | 5.377 | 5.429 | 5.280 | 5.394 | 14,371,324 | +0.00(+0.00%) |
Apr 13, 2022 | 5.447 | 5.478 | 5.359 | 5.394 | 17,515,258 | +0.01(+0.16%) |
Apr 12, 2022 | 5.465 | 5.522 | 5.368 | 5.386 | 27,060,778 | +0.02(+0.33%) |
Apr 11, 2022 | 5.517 | 5.570 | 5.337 | 5.368 | 21,364,036 | -0.09(-1.61%) |
Apr 08, 2022 | 5.306 | 5.473 | 5.263 | 5.456 | 24,344,612 | +0.23(+4.37%) |
Apr 07, 2022 | 5.166 | 5.306 | 5.096 | 5.227 | 31,151,896 | +0.08(+1.54%) |
Apr 06, 2022 | 5.166 | 5.175 | 5.008 | 5.148 | 22,881,946 | +0.00(+0.00%) |
Apr 05, 2022 | 5.350 | 5.465 | 5.078 | 5.148 | 29,756,150 | -0.14(-2.66%) |
Apr 04, 2022 | 5.315 | 5.429 | 5.210 | 5.289 | 15,665,312 | +0.00(+0.00%) |
Apr 01, 2022 | 5.131 | 5.315 | 5.113 | 5.289 | 14,122,669 | +0.12(+2.38%) |
Mar 31, 2022 | 5.192 | 5.263 | 5.104 | 5.166 | 19,732,748 | -0.04(-0.68%) |
Mar 30, 2022 | 5.052 | 5.227 | 5.052 | 5.201 | 23,552,154 | +0.14(+2.78%) |
Mar 29, 2022 | 4.850 | 5.087 | 4.806 | 5.060 | 24,035,394 | +0.15(+3.04%) |
Mar 28, 2022 | 4.964 | 5.008 | 4.885 | 4.911 | 12,785,258 | -0.12(-2.44%) |
Mar 25, 2022 | 4.955 | 5.043 | 4.920 | 5.034 | 14,031,197 | +0.06(+1.24%) |
Mar 24, 2022 | 5.034 | 5.052 | 4.946 | 4.973 | 17,240,718 | -0.02(-0.35%) |
Mar 23, 2022 | 5.025 | 5.043 | 4.946 | 4.990 | 17,954,950 | +0.02(+0.35%) |
Mar 22, 2022 | 4.999 | 5.017 | 4.902 | 4.973 | 16,855,014 | -0.04(-0.88%) |
Mar 21, 2022 | 4.911 | 5.109 | 4.902 | 5.017 | 15,498,557 | +0.11(+2.33%) |
Mar 18, 2022 | 4.937 | 4.977 | 4.858 | 4.902 | 36,463,040 | -0.09(-1.76%) |
Mar 17, 2022 | 4.902 | 5.095 | 4.902 | 4.990 | 19,087,720 | +0.14(+2.90%) |
Mar 16, 2022 | 4.744 | 4.858 | 4.700 | 4.850 | 21,425,050 | +0.11(+2.41%) |
Mar 15, 2022 | 4.542 | 4.797 | 4.510 | 4.735 | 26,429,860 | +0.08(+1.70%) |
Mar 14, 2022 | 4.894 | 4.911 | 4.577 | 4.656 | 30,572,748 | -0.29(-5.86%) |
Mar 11, 2022 | 4.867 | 5.003 | 4.845 | 4.946 | 19,812,844 | -0.05(-1.05%) |
Mar 10, 2022 | 4.964 | 5.069 | 4.929 | 4.999 | 22,928,340 | +0.07(+1.43%) |
Mar 09, 2022 | 4.718 | 4.953 | 4.691 | 4.929 | 25,981,674 | +0.01(+0.18%) |
Mar 08, 2022 | 4.850 | 5.104 | 4.806 | 4.920 | 53,741,108 | +0.11(+2.38%) |
Mar 07, 2022 | 4.727 | 4.858 | 4.657 | 4.806 | 35,714,040 | +0.02(+0.37%) |
Mar 04, 2022 | 4.544 | 4.830 | 4.544 | 4.788 | 30,791,478 | +0.17(+3.59%) |
Mar 03, 2022 | 4.447 | 4.675 | 4.443 | 4.622 | 42,553,336 | -0.14(-2.94%) |
Mar 02, 2022 | 4.456 | 4.779 | 4.447 | 4.762 | 32,957,146 | +0.23(+5.01%) |