Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.261 | 4.261 | 4.018 | 4.142 | 22,463,512 | +0.09(+2.20%) |
May 27, 2022 | 4.043 | 4.093 | 3.944 | 4.053 | 11,201,598 | +0.03(+0.74%) |
May 26, 2022 | 3.815 | 4.103 | 3.706 | 4.023 | 27,382,430 | +0.32(+8.56%) |
May 25, 2022 | 3.686 | 3.810 | 3.597 | 3.706 | 14,198,567 | +0.07(+1.91%) |
May 24, 2022 | 3.785 | 3.825 | 3.558 | 3.637 | 21,634,020 | -0.31(-7.79%) |
May 23, 2022 | 4.023 | 4.028 | 3.820 | 3.944 | 12,820,771 | -0.09(-2.21%) |
May 20, 2022 | 4.142 | 4.276 | 3.974 | 4.033 | 18,209,330 | +0.01(+0.25%) |
May 19, 2022 | 3.964 | 4.122 | 3.885 | 4.023 | 30,707,434 | +0.00(+0.00%) |
May 18, 2022 | 3.914 | 4.122 | 3.904 | 4.023 | 23,754,762 | -0.03(-0.73%) |
May 17, 2022 | 4.331 | 4.375 | 3.885 | 4.053 | 21,606,984 | -0.06(-1.45%) |
May 16, 2022 | 4.142 | 4.266 | 4.043 | 4.113 | 12,422,435 | +0.05(+1.22%) |
May 13, 2022 | 3.924 | 4.113 | 3.924 | 4.063 | 11,416,999 | +0.21(+5.40%) |
May 12, 2022 | 3.686 | 3.919 | 3.488 | 3.855 | 17,441,136 | +0.17(+4.57%) |
May 11, 2022 | 3.795 | 4.013 | 3.667 | 3.686 | 16,654,148 | -0.11(-2.87%) |
May 10, 2022 | 3.964 | 3.984 | 3.657 | 3.795 | 17,165,716 | +0.03(+0.79%) |
May 09, 2022 | 3.865 | 3.870 | 3.657 | 3.766 | 15,494,996 | -0.22(-5.47%) |
May 06, 2022 | 4.152 | 4.152 | 3.895 | 3.984 | 12,376,911 | -0.22(-5.19%) |
May 05, 2022 | 4.360 | 4.400 | 4.103 | 4.202 | 10,056,484 | -0.31(-6.81%) |
May 04, 2022 | 4.231 | 4.539 | 4.192 | 4.509 | 11,732,883 | +0.11(+2.48%) |
May 03, 2022 | 4.449 | 4.578 | 4.340 | 4.400 | 10,329,762 | -0.02(-0.45%) |
May 02, 2022 | 4.192 | 4.444 | 4.103 | 4.420 | 14,261,226 | +0.21(+4.94%) |
Apr 29, 2022 | 4.390 | 4.449 | 4.202 | 4.212 | 14,930,842 | +0.18(+4.42%) |
Apr 28, 2022 | 3.984 | 4.082 | 3.776 | 4.033 | 14,219,523 | +0.06(+1.50%) |
Apr 27, 2022 | 4.063 | 4.226 | 3.904 | 3.974 | 19,284,620 | -0.04(-0.99%) |
Apr 26, 2022 | 4.043 | 4.088 | 3.835 | 4.013 | 12,205,253 | -0.07(-1.70%) |
Apr 25, 2022 | 3.964 | 4.103 | 3.855 | 4.083 | 12,765,553 | +0.04(+0.98%) |
Apr 22, 2022 | 4.192 | 4.355 | 4.033 | 4.043 | 12,077,647 | -0.08(-1.92%) |
Apr 21, 2022 | 4.261 | 4.365 | 4.073 | 4.122 | 15,270,606 | -0.18(-4.15%) |
Apr 20, 2022 | 4.459 | 4.459 | 4.192 | 4.301 | 16,847,022 | -0.22(-4.82%) |
Apr 19, 2022 | 4.410 | 4.608 | 4.261 | 4.519 | 18,287,588 | +0.05(+1.11%) |
Apr 18, 2022 | 4.767 | 4.767 | 4.390 | 4.469 | 20,087,732 | -0.40(-8.15%) |
Apr 14, 2022 | 4.915 | 5.009 | 4.846 | 4.866 | 9,524,472 | -0.11(-2.19%) |
Apr 13, 2022 | 4.885 | 5.054 | 4.747 | 4.975 | 9,983,254 | +0.14(+2.87%) |
Apr 12, 2022 | 4.866 | 5.014 | 4.806 | 4.836 | 15,202,183 | -0.08(-1.61%) |
Apr 11, 2022 | 4.826 | 5.074 | 4.727 | 4.915 | 14,682,938 | +0.05(+1.02%) |
Apr 08, 2022 | 4.737 | 5.014 | 4.658 | 4.866 | 22,776,826 | +0.13(+2.72%) |
Apr 07, 2022 | 4.965 | 5.004 | 4.568 | 4.737 | 20,245,890 | -0.28(-5.53%) |
Apr 06, 2022 | 5.054 | 5.094 | 4.866 | 5.014 | 15,848,220 | -0.13(-2.50%) |
Apr 05, 2022 | 5.341 | 5.341 | 5.084 | 5.143 | 12,979,663 | -0.17(-3.17%) |
Apr 04, 2022 | 5.252 | 5.495 | 5.193 | 5.312 | 21,879,090 | +0.36(+7.20%) |
Apr 01, 2022 | 5.153 | 5.297 | 4.897 | 4.955 | 20,765,940 | +0.13(+2.67%) |
Mar 31, 2022 | 4.796 | 4.985 | 4.757 | 4.826 | 20,889,316 | -0.11(-2.21%) |
Mar 30, 2022 | 4.945 | 5.153 | 4.776 | 4.935 | 26,259,378 | -0.23(-4.41%) |
Mar 29, 2022 | 5.331 | 5.495 | 5.143 | 5.163 | 18,876,804 | -0.01(-0.19%) |
Mar 28, 2022 | 5.024 | 5.240 | 4.935 | 5.173 | 15,395,769 | +0.26(+5.24%) |
Mar 25, 2022 | 4.955 | 5.004 | 4.796 | 4.915 | 19,152,176 | -0.26(-4.98%) |
Mar 24, 2022 | 5.193 | 5.292 | 4.801 | 5.173 | 23,025,628 | -0.15(-2.79%) |
Mar 23, 2022 | 4.826 | 5.668 | 4.739 | 5.322 | 38,671,524 | +0.27(+5.29%) |
Mar 22, 2022 | 4.846 | 5.282 | 4.459 | 5.054 | 45,027,576 | +0.45(+9.68%) |
Mar 21, 2022 | 4.677 | 4.895 | 4.360 | 4.608 | 31,159,322 | -0.41(-8.10%) |
Mar 18, 2022 | 4.122 | 5.153 | 4.063 | 5.014 | 51,802,416 | +0.86(+20.76%) |
Mar 17, 2022 | 4.261 | 4.301 | 3.974 | 4.152 | 35,109,428 | -0.44(-9.50%) |
Mar 16, 2022 | 4.430 | 4.598 | 4.103 | 4.588 | 68,813,696 | +1.04(+29.33%) |
Mar 15, 2022 | 3.032 | 3.716 | 3.022 | 3.548 | 36,310,360 | +0.46(+14.74%) |
Mar 14, 2022 | 3.131 | 3.320 | 2.923 | 3.092 | 55,150,700 | -0.32(-9.30%) |
Mar 11, 2022 | 3.994 | 4.043 | 3.409 | 3.409 | 35,418,892 | -0.51(-12.91%) |
Mar 10, 2022 | 4.222 | 4.231 | 3.706 | 3.914 | 33,629,724 | -0.47(-10.63%) |
Mar 09, 2022 | 4.340 | 4.479 | 4.311 | 4.380 | 16,420,325 | +0.07(+1.61%) |
Mar 08, 2022 | 4.261 | 4.420 | 4.122 | 4.311 | 16,601,200 | +0.01(+0.23%) |
Mar 07, 2022 | 4.440 | 4.563 | 4.301 | 4.301 | 18,588,300 | -0.23(-5.03%) |
Mar 04, 2022 | 4.707 | 4.856 | 4.489 | 4.529 | 20,395,242 | -0.25(-5.19%) |
Mar 03, 2022 | 5.133 | 5.153 | 4.717 | 4.776 | 19,392,106 | -0.41(-7.84%) |
Mar 02, 2022 | 5.272 | 5.312 | 5.014 | 5.183 | 10,601,245 | -0.07(-1.32%) |