Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.199 | 5.224 | 4.954 | 5.038 | 3,011,915 | -0.13(-2.46%) |
May 27, 2022 | 5.089 | 5.174 | 5.015 | 5.165 | 2,344,166 | +0.07(+1.33%) |
May 26, 2022 | 5.123 | 5.258 | 5.064 | 5.098 | 2,810,557 | -0.06(-1.15%) |
May 25, 2022 | 4.844 | 5.157 | 4.844 | 5.157 | 4,359,724 | +0.37(+7.77%) |
May 24, 2022 | 4.869 | 4.975 | 4.768 | 4.785 | 2,628,890 | -0.19(-3.91%) |
May 23, 2022 | 4.912 | 4.996 | 4.769 | 4.979 | 3,025,130 | +0.14(+2.79%) |
May 20, 2022 | 4.878 | 4.924 | 4.789 | 4.844 | 3,109,150 | -0.03(-0.52%) |
May 19, 2022 | 4.802 | 4.933 | 4.785 | 4.869 | 2,469,581 | +0.03(+0.70%) |
May 18, 2022 | 4.869 | 4.954 | 4.776 | 4.836 | 3,168,800 | +0.08(+1.60%) |
May 17, 2022 | 4.936 | 4.953 | 4.743 | 4.759 | 3,057,735 | -0.08(-1.74%) |
May 16, 2022 | 4.641 | 4.861 | 4.641 | 4.844 | 3,303,640 | +0.25(+5.50%) |
May 13, 2022 | 4.448 | 4.675 | 4.439 | 4.591 | 2,775,502 | +0.22(+5.01%) |
May 12, 2022 | 4.422 | 4.435 | 4.195 | 4.372 | 3,341,204 | -0.05(-1.14%) |
May 11, 2022 | 4.616 | 4.688 | 4.393 | 4.422 | 3,296,795 | -0.19(-4.20%) |
May 10, 2022 | 4.431 | 4.768 | 4.422 | 4.616 | 4,058,942 | +0.38(+8.95%) |
May 09, 2022 | 4.608 | 4.608 | 4.195 | 4.237 | 6,858,191 | -0.47(-10.02%) |
May 06, 2022 | 4.802 | 4.827 | 4.616 | 4.709 | 3,853,920 | -0.09(-1.93%) |
May 05, 2022 | 4.877 | 4.945 | 4.705 | 4.802 | 2,117,596 | -0.08(-1.55%) |
May 04, 2022 | 4.911 | 4.957 | 4.759 | 4.877 | 2,353,438 | +0.11(+2.30%) |
May 03, 2022 | 4.709 | 4.877 | 4.658 | 4.768 | 3,182,684 | +0.07(+1.43%) |
May 02, 2022 | 4.692 | 4.780 | 4.629 | 4.700 | 1,416,404 | -0.03(-0.71%) |
Apr 29, 2022 | 4.861 | 4.919 | 4.692 | 4.734 | 2,530,900 | -0.14(-2.94%) |
Apr 28, 2022 | 4.810 | 4.915 | 4.700 | 4.877 | 2,714,527 | +0.09(+1.94%) |
Apr 27, 2022 | 4.650 | 4.831 | 4.641 | 4.785 | 2,846,788 | +0.16(+3.46%) |
Apr 26, 2022 | 4.667 | 4.726 | 4.574 | 4.625 | 2,368,201 | -0.08(-1.79%) |
Apr 25, 2022 | 4.835 | 4.869 | 4.587 | 4.709 | 3,496,061 | -0.25(-5.09%) |
Apr 22, 2022 | 5.088 | 5.138 | 4.894 | 4.962 | 1,865,015 | -0.13(-2.48%) |
Apr 21, 2022 | 5.147 | 5.252 | 5.054 | 5.088 | 2,437,762 | -0.03(-0.49%) |
Apr 20, 2022 | 5.197 | 5.223 | 5.050 | 5.113 | 3,286,834 | -0.07(-1.30%) |
Apr 19, 2022 | 5.172 | 5.235 | 5.080 | 5.181 | 1,914,012 | -0.04(-0.81%) |
Apr 18, 2022 | 5.315 | 5.315 | 5.155 | 5.223 | 2,379,037 | -0.09(-1.74%) |
Apr 14, 2022 | 5.290 | 5.332 | 5.214 | 5.315 | 1,545,698 | +0.05(+0.96%) |
Apr 13, 2022 | 5.223 | 5.290 | 5.151 | 5.265 | 3,615,518 | +0.04(+0.81%) |
Apr 12, 2022 | 5.366 | 5.366 | 5.189 | 5.223 | 2,079,762 | -0.10(-1.90%) |
Apr 11, 2022 | 5.518 | 5.518 | 5.290 | 5.324 | 2,439,133 | -0.24(-4.24%) |
Apr 08, 2022 | 5.290 | 5.619 | 5.282 | 5.560 | 7,093,320 | +0.29(+5.60%) |
Apr 07, 2022 | 5.147 | 5.286 | 5.109 | 5.265 | 5,941,171 | +0.14(+2.80%) |
Apr 06, 2022 | 5.105 | 5.231 | 5.050 | 5.122 | 3,791,765 | +0.07(+1.33%) |
Apr 05, 2022 | 5.029 | 5.197 | 5.000 | 5.054 | 4,185,891 | +0.03(+0.67%) |
Apr 04, 2022 | 4.987 | 5.181 | 4.962 | 5.021 | 3,094,965 | +0.08(+1.71%) |
Apr 01, 2022 | 4.978 | 5.084 | 4.877 | 4.936 | 4,517,207 | +0.05(+1.03%) |
Mar 31, 2022 | 4.802 | 4.983 | 4.768 | 4.886 | 2,024,633 | +0.07(+1.40%) |
Mar 30, 2022 | 4.717 | 4.928 | 4.717 | 4.818 | 2,295,680 | +0.15(+3.25%) |
Mar 29, 2022 | 4.524 | 4.726 | 4.418 | 4.667 | 2,588,098 | +0.05(+1.09%) |
Mar 28, 2022 | 4.692 | 4.730 | 4.574 | 4.616 | 2,499,611 | -0.15(-3.18%) |
Mar 25, 2022 | 4.540 | 4.793 | 4.540 | 4.768 | 2,419,332 | +0.20(+4.43%) |
Mar 24, 2022 | 4.743 | 4.743 | 4.532 | 4.566 | 4,513,730 | -0.17(-3.56%) |
Mar 23, 2022 | 4.861 | 4.877 | 4.709 | 4.734 | 2,628,621 | -0.13(-2.77%) |
Mar 22, 2022 | 4.810 | 4.877 | 4.764 | 4.869 | 2,224,268 | +0.07(+1.40%) |
Mar 21, 2022 | 4.869 | 4.869 | 4.768 | 4.802 | 2,581,993 | -0.08(-1.72%) |
Mar 18, 2022 | 4.852 | 4.911 | 4.776 | 4.886 | 2,775,474 | +0.03(+0.69%) |
Mar 17, 2022 | 4.726 | 4.877 | 4.722 | 4.852 | 2,240,413 | +0.13(+2.86%) |
Mar 16, 2022 | 4.574 | 4.764 | 4.566 | 4.717 | 2,868,832 | +0.21(+4.67%) |
Mar 15, 2022 | 4.389 | 4.566 | 4.330 | 4.507 | 2,482,318 | +0.04(+0.94%) |
Mar 14, 2022 | 4.608 | 4.608 | 4.431 | 4.465 | 2,605,831 | -0.18(-3.81%) |
Mar 11, 2022 | 4.903 | 4.931 | 4.641 | 4.641 | 2,682,751 | -0.33(-6.61%) |
Mar 10, 2022 | 4.835 | 5.012 | 4.835 | 4.970 | 4,689,474 | +0.12(+2.43%) |
Mar 09, 2022 | 5.054 | 5.063 | 4.802 | 4.852 | 5,314,399 | -0.30(-5.88%) |
Mar 08, 2022 | 5.223 | 5.290 | 4.949 | 5.155 | 3,499,088 | -0.06(-1.13%) |
Mar 07, 2022 | 5.181 | 5.379 | 5.113 | 5.214 | 5,931,522 | +0.06(+1.14%) |
Mar 04, 2022 | 5.181 | 5.206 | 4.886 | 5.155 | 4,160,221 | -0.06(-1.13%) |
Mar 03, 2022 | 5.290 | 5.315 | 5.084 | 5.214 | 3,763,007 | +0.02(+0.32%) |
Mar 02, 2022 | 5.265 | 5.273 | 5.122 | 5.197 | 2,943,730 | -0.08(-1.44%) |