Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.960 | 5.100 | 4.650 | 4.770 | 17,827,776 | -0.08(-1.65%) |
May 27, 2022 | 4.600 | 4.870 | 4.505 | 4.850 | 12,952,940 | +0.24(+5.21%) |
May 26, 2022 | 4.580 | 4.750 | 4.515 | 4.610 | 14,381,901 | +0.02(+0.44%) |
May 25, 2022 | 4.470 | 4.610 | 4.420 | 4.590 | 14,353,489 | +0.14(+3.15%) |
May 24, 2022 | 4.530 | 4.690 | 4.315 | 4.450 | 11,954,032 | -0.21(-4.51%) |
May 23, 2022 | 4.380 | 4.685 | 4.350 | 4.660 | 16,059,525 | +0.19(+4.25%) |
May 20, 2022 | 4.710 | 4.740 | 4.260 | 4.470 | 14,232,921 | -0.10(-2.19%) |
May 19, 2022 | 4.450 | 4.740 | 4.430 | 4.570 | 13,191,699 | -0.05(-1.08%) |
May 18, 2022 | 4.770 | 4.980 | 4.485 | 4.620 | 18,047,148 | -0.26(-5.33%) |
May 17, 2022 | 4.450 | 4.970 | 4.330 | 4.880 | 21,726,476 | +0.58(+13.49%) |
May 16, 2022 | 4.360 | 4.560 | 4.260 | 4.300 | 19,994,848 | +0.08(+1.90%) |
May 13, 2022 | 3.980 | 4.230 | 3.980 | 4.220 | 18,887,868 | +0.35(+9.04%) |
May 12, 2022 | 3.780 | 4.015 | 3.660 | 3.870 | 21,204,984 | +0.02(+0.52%) |
May 11, 2022 | 4.020 | 4.225 | 3.840 | 3.850 | 18,593,952 | -0.17(-4.23%) |
May 10, 2022 | 4.070 | 4.100 | 3.740 | 4.020 | 19,277,842 | +0.09(+2.29%) |
May 09, 2022 | 4.270 | 4.275 | 3.880 | 3.930 | 25,274,140 | -0.50(-11.29%) |
May 06, 2022 | 4.810 | 4.830 | 4.390 | 4.430 | 19,583,132 | -0.37(-7.71%) |
May 05, 2022 | 4.970 | 5.010 | 4.630 | 4.800 | 15,720,330 | -0.25(-4.95%) |
May 04, 2022 | 5.370 | 5.410 | 4.650 | 5.050 | 29,075,796 | -0.12(-2.32%) |
May 03, 2022 | 4.930 | 5.220 | 4.830 | 5.170 | 21,154,648 | +0.31(+6.38%) |
May 02, 2022 | 4.950 | 5.040 | 4.620 | 4.860 | 27,515,016 | -0.12(-2.41%) |
Apr 29, 2022 | 5.300 | 5.410 | 4.930 | 4.980 | 18,798,802 | -0.30(-5.68%) |
Apr 28, 2022 | 5.260 | 5.350 | 4.861 | 5.280 | 26,146,154 | +0.02(+0.38%) |
Apr 27, 2022 | 4.950 | 5.400 | 4.900 | 5.260 | 26,389,098 | +0.35(+7.13%) |
Apr 26, 2022 | 5.050 | 5.260 | 4.875 | 4.910 | 26,454,136 | -0.17(-3.35%) |
Apr 25, 2022 | 4.650 | 5.130 | 4.610 | 5.080 | 26,681,368 | +0.19(+3.89%) |
Apr 22, 2022 | 5.230 | 5.350 | 4.850 | 4.890 | 24,723,306 | -0.31(-5.96%) |
Apr 21, 2022 | 5.700 | 5.820 | 5.120 | 5.200 | 28,312,376 | -0.56(-9.72%) |
Apr 20, 2022 | 5.850 | 5.940 | 5.690 | 5.760 | 14,148,462 | -0.08(-1.37%) |
Apr 19, 2022 | 5.860 | 5.955 | 5.620 | 5.840 | 17,927,840 | -0.11(-1.85%) |
Apr 18, 2022 | 6.350 | 6.400 | 5.840 | 5.950 | 26,263,600 | -0.24(-3.88%) |
Apr 14, 2022 | 5.830 | 6.290 | 5.692 | 6.190 | 30,275,328 | +0.40(+6.91%) |
Apr 13, 2022 | 5.860 | 6.155 | 5.580 | 5.790 | 22,125,864 | +0.03(+0.52%) |
Apr 12, 2022 | 5.670 | 5.990 | 5.565 | 5.760 | 20,858,176 | +0.10(+1.77%) |
Apr 11, 2022 | 5.850 | 5.900 | 5.360 | 5.660 | 16,140,123 | -0.09(-1.57%) |
Apr 08, 2022 | 5.640 | 5.950 | 5.490 | 5.750 | 16,546,099 | +0.11(+1.95%) |
Apr 07, 2022 | 5.970 | 6.010 | 5.435 | 5.640 | 25,570,552 | -0.32(-5.37%) |
Apr 06, 2022 | 5.960 | 6.350 | 5.771 | 5.960 | 30,001,122 | -0.05(-0.83%) |
Apr 05, 2022 | 6.100 | 6.510 | 5.850 | 6.010 | 28,442,520 | -0.18(-2.91%) |
Apr 04, 2022 | 6.510 | 6.530 | 5.840 | 6.190 | 36,209,440 | -0.15(-2.37%) |
Apr 01, 2022 | 5.900 | 6.535 | 5.600 | 6.340 | 75,109,776 | +1.04(+19.62%) |
Mar 31, 2022 | 5.400 | 5.820 | 5.305 | 5.300 | 37,894,380 | -0.14(-2.57%) |
Mar 30, 2022 | 5.290 | 5.660 | 5.220 | 5.440 | 29,972,640 | +0.32(+6.25%) |
Mar 29, 2022 | 4.940 | 5.140 | 4.465 | 5.120 | 46,905,040 | -0.31(-5.71%) |
Mar 28, 2022 | 5.910 | 5.940 | 5.320 | 5.430 | 32,617,976 | -0.41(-7.02%) |
Mar 25, 2022 | 5.000 | 5.880 | 4.970 | 5.840 | 67,796,984 | +0.99(+20.41%) |
Mar 24, 2022 | 4.510 | 4.930 | 4.452 | 4.850 | 28,789,344 | +0.44(+9.98%) |
Mar 23, 2022 | 4.170 | 4.500 | 4.165 | 4.410 | 19,688,416 | +0.23(+5.50%) |
Mar 22, 2022 | 4.140 | 4.190 | 4.020 | 4.180 | 10,152,155 | +0.07(+1.70%) |
Mar 21, 2022 | 4.070 | 4.280 | 3.980 | 4.110 | 13,421,656 | +0.18(+4.58%) |
Mar 18, 2022 | 4.010 | 4.110 | 3.900 | 3.930 | 25,532,408 | -0.12(-2.96%) |
Mar 17, 2022 | 3.850 | 4.150 | 3.825 | 4.050 | 17,965,988 | +0.30(+8.00%) |
Mar 16, 2022 | 3.670 | 3.805 | 3.565 | 3.750 | 14,366,119 | +0.10(+2.74%) |
Mar 15, 2022 | 3.400 | 3.680 | 3.355 | 3.650 | 12,543,475 | +0.01(+0.27%) |
Mar 14, 2022 | 3.900 | 3.970 | 3.460 | 3.640 | 19,976,084 | -0.40(-9.90%) |
Mar 11, 2022 | 3.940 | 4.125 | 3.890 | 4.040 | 15,585,952 | +0.07(+1.76%) |
Mar 10, 2022 | 4.020 | 4.160 | 3.875 | 3.970 | 12,446,491 | -0.02(-0.50%) |
Mar 09, 2022 | 4.020 | 4.080 | 3.755 | 3.990 | 21,185,348 | -0.11(-2.68%) |
Mar 08, 2022 | 4.250 | 4.590 | 3.910 | 4.100 | 42,188,408 | +0.01(+0.24%) |
Mar 07, 2022 | 3.930 | 4.260 | 3.880 | 4.090 | 30,400,500 | +0.32(+8.49%) |
Mar 04, 2022 | 3.600 | 3.940 | 3.591 | 3.770 | 19,479,032 | +0.12(+3.29%) |
Mar 03, 2022 | 3.910 | 3.915 | 3.570 | 3.650 | 18,382,794 | -0.33(-8.29%) |
Mar 02, 2022 | 4.050 | 4.250 | 3.820 | 3.980 | 22,464,088 | -0.02(-0.50%) |