Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.987 | 4.075 | 3.908 | 3.961 | 17,344,850 | -0.04(-1.10%) |
May 27, 2022 | 4.093 | 4.111 | 3.989 | 4.005 | 12,397,048 | -0.04(-0.87%) |
May 26, 2022 | 4.014 | 4.082 | 3.979 | 4.040 | 16,151,048 | +0.01(+0.22%) |
May 25, 2022 | 3.987 | 4.084 | 3.957 | 4.031 | 21,078,606 | -0.04(-0.87%) |
May 24, 2022 | 3.970 | 4.093 | 3.952 | 4.067 | 16,419,985 | +0.10(+2.44%) |
May 23, 2022 | 4.049 | 4.084 | 3.926 | 3.970 | 9,087,001 | +0.01(+0.22%) |
May 20, 2022 | 4.005 | 4.045 | 3.866 | 3.961 | 17,260,958 | -0.01(-0.22%) |
May 19, 2022 | 3.882 | 4.014 | 3.855 | 3.970 | 25,660,352 | +0.18(+4.88%) |
May 18, 2022 | 3.794 | 3.864 | 3.723 | 3.785 | 22,851,220 | -0.06(-1.60%) |
May 17, 2022 | 3.838 | 3.899 | 3.767 | 3.847 | 18,097,668 | +0.08(+2.10%) |
May 16, 2022 | 3.653 | 3.811 | 3.653 | 3.767 | 21,382,532 | +0.11(+2.88%) |
May 13, 2022 | 3.547 | 3.671 | 3.450 | 3.662 | 36,728,172 | +0.09(+2.46%) |
May 12, 2022 | 3.723 | 3.732 | 3.468 | 3.574 | 33,132,590 | -0.23(-6.02%) |
May 11, 2022 | 4.031 | 4.080 | 3.750 | 3.803 | 34,081,268 | -0.22(-5.47%) |
May 10, 2022 | 4.084 | 4.111 | 3.919 | 4.023 | 29,777,012 | -0.02(-0.44%) |
May 09, 2022 | 4.199 | 4.234 | 4.005 | 4.040 | 25,190,496 | -0.29(-6.71%) |
May 06, 2022 | 4.366 | 4.392 | 4.278 | 4.331 | 17,692,178 | -0.07(-1.60%) |
May 05, 2022 | 4.586 | 4.586 | 4.313 | 4.401 | 23,577,812 | -0.16(-3.47%) |
May 04, 2022 | 4.445 | 4.568 | 4.375 | 4.560 | 18,936,508 | +0.11(+2.57%) |
May 03, 2022 | 4.401 | 4.516 | 4.375 | 4.445 | 17,511,728 | +0.06(+1.41%) |
May 02, 2022 | 4.383 | 4.401 | 4.251 | 4.383 | 23,282,234 | -0.09(-1.97%) |
Apr 29, 2022 | 4.568 | 4.630 | 4.454 | 4.471 | 18,633,470 | -0.04(-0.97%) |
Apr 28, 2022 | 4.454 | 4.524 | 4.410 | 4.516 | 18,786,128 | +0.07(+1.58%) |
Apr 27, 2022 | 4.489 | 4.577 | 4.427 | 4.445 | 18,853,708 | -0.03(-0.59%) |
Apr 26, 2022 | 4.692 | 4.700 | 4.454 | 4.471 | 20,503,378 | -0.21(-4.51%) |
Apr 25, 2022 | 4.665 | 4.758 | 4.595 | 4.683 | 26,740,416 | -0.15(-3.10%) |
Apr 22, 2022 | 4.947 | 5.000 | 4.793 | 4.832 | 32,939,776 | -0.20(-4.02%) |
Apr 21, 2022 | 5.255 | 5.255 | 4.973 | 5.035 | 29,652,874 | -0.25(-4.67%) |
Apr 20, 2022 | 5.281 | 5.316 | 5.105 | 5.281 | 22,598,338 | -0.04(-0.83%) |
Apr 19, 2022 | 5.325 | 5.396 | 5.246 | 5.325 | 17,690,128 | -0.04(-0.66%) |
Apr 18, 2022 | 5.440 | 5.519 | 5.361 | 5.361 | 15,916,805 | -0.04(-0.81%) |
Apr 14, 2022 | 5.387 | 5.440 | 5.290 | 5.405 | 14,344,130 | +0.00(+0.00%) |
Apr 13, 2022 | 5.457 | 5.488 | 5.369 | 5.405 | 17,482,114 | +0.01(+0.16%) |
Apr 12, 2022 | 5.475 | 5.532 | 5.378 | 5.396 | 27,009,572 | +0.02(+0.33%) |
Apr 11, 2022 | 5.528 | 5.581 | 5.347 | 5.378 | 21,323,610 | -0.09(-1.61%) |
Apr 08, 2022 | 5.316 | 5.484 | 5.272 | 5.466 | 24,298,546 | +0.23(+4.37%) |
Apr 07, 2022 | 5.176 | 5.316 | 5.105 | 5.237 | 31,092,948 | +0.08(+1.54%) |
Apr 06, 2022 | 5.176 | 5.184 | 5.017 | 5.158 | 22,838,648 | +0.00(+0.00%) |
Apr 05, 2022 | 5.361 | 5.475 | 5.088 | 5.158 | 29,699,844 | -0.14(-2.66%) |
Apr 04, 2022 | 5.325 | 5.440 | 5.220 | 5.299 | 15,635,669 | +0.00(+0.00%) |
Apr 01, 2022 | 5.140 | 5.325 | 5.123 | 5.299 | 14,095,945 | +0.12(+2.38%) |
Mar 31, 2022 | 5.202 | 5.272 | 5.114 | 5.176 | 19,695,408 | -0.04(-0.68%) |
Mar 30, 2022 | 5.061 | 5.237 | 5.061 | 5.211 | 23,507,588 | +0.14(+2.78%) |
Mar 29, 2022 | 4.859 | 5.096 | 4.815 | 5.070 | 23,989,914 | +0.15(+3.04%) |
Mar 28, 2022 | 4.973 | 5.017 | 4.894 | 4.920 | 12,761,066 | -0.12(-2.44%) |
Mar 25, 2022 | 4.964 | 5.052 | 4.929 | 5.044 | 14,004,646 | +0.06(+1.24%) |
Mar 24, 2022 | 5.044 | 5.061 | 4.956 | 4.982 | 17,208,094 | -0.02(-0.35%) |
Mar 23, 2022 | 5.035 | 5.052 | 4.956 | 5.000 | 17,920,976 | +0.02(+0.35%) |
Mar 22, 2022 | 5.008 | 5.026 | 4.912 | 4.982 | 16,823,120 | -0.04(-0.88%) |
Mar 21, 2022 | 4.920 | 5.119 | 4.912 | 5.026 | 15,469,230 | +0.11(+2.33%) |
Mar 18, 2022 | 4.947 | 4.986 | 4.868 | 4.912 | 36,394,040 | -0.09(-1.76%) |
Mar 17, 2022 | 4.912 | 5.104 | 4.912 | 5.000 | 19,051,602 | +0.14(+2.90%) |
Mar 16, 2022 | 4.753 | 4.868 | 4.709 | 4.859 | 21,384,508 | +0.11(+2.41%) |
Mar 15, 2022 | 4.551 | 4.806 | 4.518 | 4.744 | 26,379,848 | +0.08(+1.70%) |
Mar 14, 2022 | 4.903 | 4.920 | 4.586 | 4.665 | 30,514,896 | -0.29(-5.86%) |
Mar 11, 2022 | 4.876 | 5.013 | 4.854 | 4.956 | 19,775,352 | -0.05(-1.05%) |
Mar 10, 2022 | 4.973 | 5.079 | 4.938 | 5.008 | 22,884,954 | +0.07(+1.43%) |
Mar 09, 2022 | 4.727 | 4.962 | 4.700 | 4.938 | 25,932,510 | +0.01(+0.18%) |
Mar 08, 2022 | 4.859 | 5.114 | 4.815 | 4.929 | 53,639,416 | +0.11(+2.38%) |
Mar 07, 2022 | 4.736 | 4.867 | 4.666 | 4.815 | 35,646,460 | +0.02(+0.36%) |
Mar 04, 2022 | 4.552 | 4.839 | 4.552 | 4.797 | 30,733,212 | +0.17(+3.59%) |
Mar 03, 2022 | 4.456 | 4.683 | 4.451 | 4.631 | 42,472,816 | -0.14(-2.94%) |
Mar 02, 2022 | 4.465 | 4.789 | 4.456 | 4.771 | 32,894,780 | +0.23(+5.01%) |