Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.878 | 4.891 | 4.833 | 4.851 | 4,170,643 | -0.11(-2.19%) |
May 27, 2022 | 4.923 | 4.986 | 4.910 | 4.959 | 4,745,328 | +0.06(+1.29%) |
May 26, 2022 | 4.815 | 4.914 | 4.815 | 4.896 | 5,226,863 | +0.07(+1.50%) |
May 25, 2022 | 4.760 | 4.851 | 4.756 | 4.824 | 3,581,874 | +0.00(+0.00%) |
May 24, 2022 | 4.760 | 4.824 | 4.706 | 4.824 | 6,939,412 | +0.02(+0.38%) |
May 23, 2022 | 4.724 | 4.824 | 4.724 | 4.806 | 5,352,059 | +0.23(+4.93%) |
May 20, 2022 | 4.643 | 4.652 | 4.489 | 4.580 | 7,334,219 | +0.03(+0.60%) |
May 19, 2022 | 4.535 | 4.589 | 4.508 | 4.553 | 9,444,339 | -0.14(-2.89%) |
May 18, 2022 | 4.806 | 4.828 | 4.688 | 4.688 | 8,082,973 | -0.19(-3.89%) |
May 17, 2022 | 4.797 | 4.878 | 4.788 | 4.878 | 5,433,834 | +0.24(+5.26%) |
May 16, 2022 | 4.625 | 4.679 | 4.584 | 4.634 | 8,838,738 | -0.08(-1.72%) |
May 13, 2022 | 4.625 | 4.715 | 4.625 | 4.715 | 7,578,013 | +0.17(+3.78%) |
May 12, 2022 | 4.589 | 4.625 | 4.458 | 4.544 | 6,983,119 | +0.08(+1.82%) |
May 11, 2022 | 4.607 | 4.670 | 4.462 | 4.462 | 7,991,282 | -0.15(-3.33%) |
May 10, 2022 | 4.634 | 4.684 | 4.548 | 4.616 | 8,008,410 | +0.09(+2.00%) |
May 09, 2022 | 4.580 | 4.598 | 4.494 | 4.526 | 7,791,335 | -0.06(-1.38%) |
May 06, 2022 | 4.580 | 4.616 | 4.526 | 4.589 | 7,314,689 | +0.02(+0.40%) |
May 05, 2022 | 4.661 | 4.670 | 4.535 | 4.571 | 6,883,299 | -0.23(-4.71%) |
May 04, 2022 | 4.697 | 4.806 | 4.639 | 4.797 | 4,892,816 | +0.09(+1.92%) |
May 03, 2022 | 4.706 | 4.751 | 4.688 | 4.706 | 5,248,893 | +0.07(+1.56%) |
May 02, 2022 | 4.652 | 4.670 | 4.553 | 4.634 | 5,848,627 | -0.01(-0.19%) |
Apr 29, 2022 | 4.724 | 4.765 | 4.634 | 4.643 | 5,637,890 | -0.03(-0.58%) |
Apr 28, 2022 | 4.643 | 4.697 | 4.571 | 4.670 | 7,232,045 | -0.06(-1.34%) |
Apr 27, 2022 | 4.697 | 4.770 | 4.679 | 4.733 | 6,779,123 | -0.04(-0.76%) |
Apr 26, 2022 | 4.878 | 4.932 | 4.770 | 4.770 | 8,179,988 | -0.21(-4.17%) |
Apr 25, 2022 | 5.022 | 5.022 | 4.833 | 4.977 | 6,559,193 | -0.20(-3.84%) |
Apr 22, 2022 | 5.266 | 5.280 | 5.158 | 5.176 | 4,196,076 | +0.00(+0.00%) |
Apr 21, 2022 | 5.275 | 5.298 | 5.158 | 5.176 | 6,184,252 | -0.09(-1.72%) |
Apr 20, 2022 | 5.257 | 5.321 | 5.239 | 5.266 | 2,965,888 | +0.11(+2.10%) |
Apr 19, 2022 | 5.131 | 5.167 | 5.113 | 5.158 | 2,452,383 | +0.05(+1.06%) |
Apr 18, 2022 | 5.031 | 5.144 | 5.022 | 5.104 | 2,224,030 | +0.03(+0.53%) |
Apr 14, 2022 | 5.077 | 5.122 | 5.059 | 5.077 | 2,453,512 | +0.00(+0.00%) |
Apr 13, 2022 | 4.959 | 5.086 | 4.959 | 5.077 | 2,592,065 | +0.13(+2.55%) |
Apr 12, 2022 | 4.986 | 5.041 | 4.937 | 4.950 | 2,270,959 | -0.01(-0.18%) |
Apr 11, 2022 | 5.004 | 5.059 | 4.959 | 4.959 | 3,183,382 | +0.01(+0.18%) |
Apr 08, 2022 | 4.923 | 4.977 | 4.914 | 4.950 | 2,767,598 | +0.03(+0.55%) |
Apr 07, 2022 | 4.932 | 4.950 | 4.815 | 4.923 | 5,625,080 | +0.05(+0.93%) |
Apr 06, 2022 | 4.860 | 4.905 | 4.815 | 4.878 | 4,503,737 | +0.01(+0.19%) |
Apr 05, 2022 | 4.896 | 4.928 | 4.860 | 4.869 | 4,278,192 | -0.01(-0.19%) |
Apr 04, 2022 | 4.896 | 4.905 | 4.855 | 4.878 | 3,640,870 | -0.08(-1.64%) |
Apr 01, 2022 | 4.932 | 4.968 | 4.891 | 4.959 | 3,317,191 | +0.18(+3.78%) |
Mar 31, 2022 | 4.842 | 4.864 | 4.779 | 4.779 | 2,606,260 | -0.08(-1.67%) |
Mar 30, 2022 | 4.914 | 4.923 | 4.846 | 4.860 | 2,964,025 | -0.03(-0.55%) |
Mar 29, 2022 | 4.923 | 4.941 | 4.833 | 4.887 | 4,750,907 | +0.08(+1.69%) |
Mar 28, 2022 | 4.824 | 4.833 | 4.706 | 4.806 | 4,997,939 | +0.08(+1.72%) |
Mar 25, 2022 | 4.661 | 4.733 | 4.661 | 4.724 | 2,561,610 | +0.10(+2.15%) |
Mar 24, 2022 | 4.634 | 4.652 | 4.607 | 4.625 | 2,935,218 | -0.03(-0.58%) |
Mar 23, 2022 | 4.715 | 4.742 | 4.616 | 4.652 | 4,669,400 | +0.10(+2.18%) |
Mar 22, 2022 | 4.544 | 4.607 | 4.544 | 4.553 | 6,912,376 | +0.21(+4.78%) |
Mar 21, 2022 | 4.363 | 4.395 | 4.327 | 4.345 | 3,775,025 | -0.01(-0.21%) |
Mar 18, 2022 | 4.273 | 4.354 | 4.250 | 4.354 | 4,587,953 | +0.01(+0.21%) |
Mar 17, 2022 | 4.282 | 4.361 | 4.259 | 4.345 | 4,411,248 | -0.03(-0.62%) |
Mar 16, 2022 | 4.300 | 4.408 | 4.285 | 4.372 | 8,239,349 | +0.24(+5.91%) |
Mar 15, 2022 | 4.119 | 4.146 | 4.065 | 4.128 | 5,160,418 | +0.03(+0.66%) |
Mar 14, 2022 | 4.056 | 4.164 | 4.038 | 4.101 | 9,212,367 | +0.23(+6.07%) |
Mar 11, 2022 | 4.011 | 4.047 | 3.866 | 3.866 | 3,273,450 | -0.07(-1.83%) |
Mar 10, 2022 | 3.947 | 3.902 | 3.938 | 5,761,584 | -0.05(-1.36%) | |
Mar 09, 2022 | 4.002 | 4.065 | 3.966 | 3.993 | 6,630,168 | +0.19(+4.99%) |
Mar 08, 2022 | 3.830 | 3.929 | 3.704 | 3.803 | 11,945,751 | +0.20(+5.51%) |
Mar 07, 2022 | 3.839 | 3.859 | 3.604 | 3.604 | 12,200,175 | -0.36(-9.11%) |
Mar 04, 2022 | 4.056 | 4.074 | 3.934 | 3.966 | 11,541,577 | -0.36(-8.35%) |
Mar 03, 2022 | 4.381 | 4.390 | 4.286 | 4.327 | 10,658,834 | -0.05(-1.24%) |
Mar 02, 2022 | 4.327 | 4.417 | 4.300 | 4.381 | 8,697,974 | +0.15(+3.63%) |