Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.300 | 4.300 | 4.055 | 4.180 | 22,260,644 | +0.09(+2.20%) |
May 27, 2022 | 4.080 | 4.130 | 3.980 | 4.090 | 11,100,436 | +0.03(+0.74%) |
May 26, 2022 | 3.850 | 4.140 | 3.740 | 4.060 | 27,135,140 | +0.32(+8.56%) |
May 25, 2022 | 3.720 | 3.845 | 3.630 | 3.740 | 14,070,340 | +0.07(+1.91%) |
May 24, 2022 | 3.820 | 3.860 | 3.590 | 3.670 | 21,438,644 | -0.31(-7.79%) |
May 23, 2022 | 4.060 | 4.065 | 3.855 | 3.980 | 12,704,987 | -0.09(-2.21%) |
May 20, 2022 | 4.180 | 4.315 | 4.010 | 4.070 | 18,044,882 | +0.01(+0.25%) |
May 19, 2022 | 4.000 | 4.160 | 3.920 | 4.060 | 30,430,116 | +0.00(+0.00%) |
May 18, 2022 | 3.950 | 4.160 | 3.940 | 4.060 | 23,540,232 | -0.03(-0.73%) |
May 17, 2022 | 4.370 | 4.415 | 3.920 | 4.090 | 21,411,852 | -0.06(-1.45%) |
May 16, 2022 | 4.180 | 4.305 | 4.080 | 4.150 | 12,310,248 | +0.05(+1.22%) |
May 13, 2022 | 3.960 | 4.150 | 3.960 | 4.100 | 11,313,892 | +0.21(+5.40%) |
May 12, 2022 | 3.720 | 3.955 | 3.520 | 3.890 | 17,283,626 | +0.17(+4.57%) |
May 11, 2022 | 3.830 | 4.050 | 3.700 | 3.720 | 16,503,744 | -0.11(-2.87%) |
May 10, 2022 | 4.000 | 4.020 | 3.690 | 3.830 | 17,010,692 | +0.03(+0.79%) |
May 09, 2022 | 3.900 | 3.905 | 3.690 | 3.800 | 15,355,061 | -0.22(-5.47%) |
May 06, 2022 | 4.190 | 4.190 | 3.930 | 4.020 | 12,265,135 | -0.22(-5.19%) |
May 05, 2022 | 4.400 | 4.440 | 4.140 | 4.240 | 9,965,664 | -0.31(-6.81%) |
May 04, 2022 | 4.270 | 4.580 | 4.230 | 4.550 | 11,626,923 | +0.11(+2.48%) |
May 03, 2022 | 4.490 | 4.620 | 4.380 | 4.440 | 10,236,474 | -0.02(-0.45%) |
May 02, 2022 | 4.230 | 4.485 | 4.140 | 4.460 | 14,132,433 | +0.21(+4.94%) |
Apr 29, 2022 | 4.430 | 4.490 | 4.240 | 4.250 | 14,796,002 | +0.18(+4.42%) |
Apr 28, 2022 | 4.020 | 4.119 | 3.810 | 4.070 | 14,091,107 | +0.06(+1.50%) |
Apr 27, 2022 | 4.100 | 4.265 | 3.940 | 4.010 | 19,110,460 | -0.04(-0.99%) |
Apr 26, 2022 | 4.080 | 4.125 | 3.870 | 4.050 | 12,095,027 | -0.07(-1.70%) |
Apr 25, 2022 | 4.000 | 4.140 | 3.890 | 4.120 | 12,650,267 | +0.04(+0.98%) |
Apr 22, 2022 | 4.230 | 4.395 | 4.070 | 4.080 | 11,968,574 | -0.08(-1.92%) |
Apr 21, 2022 | 4.300 | 4.405 | 4.110 | 4.160 | 15,132,697 | -0.18(-4.15%) |
Apr 20, 2022 | 4.500 | 4.500 | 4.230 | 4.340 | 16,694,876 | -0.22(-4.82%) |
Apr 19, 2022 | 4.450 | 4.650 | 4.300 | 4.560 | 18,122,432 | +0.05(+1.11%) |
Apr 18, 2022 | 4.810 | 4.810 | 4.430 | 4.510 | 19,906,320 | -0.40(-8.15%) |
Apr 14, 2022 | 4.960 | 5.055 | 4.890 | 4.910 | 9,438,457 | -0.11(-2.19%) |
Apr 13, 2022 | 4.930 | 5.100 | 4.790 | 5.020 | 9,893,095 | +0.14(+2.87%) |
Apr 12, 2022 | 4.910 | 5.060 | 4.850 | 4.880 | 15,064,892 | -0.08(-1.61%) |
Apr 11, 2022 | 4.870 | 5.120 | 4.770 | 4.960 | 14,550,336 | +0.05(+1.02%) |
Apr 08, 2022 | 4.780 | 5.060 | 4.700 | 4.910 | 22,571,128 | +0.13(+2.72%) |
Apr 07, 2022 | 5.010 | 5.050 | 4.610 | 4.780 | 20,063,050 | -0.28(-5.53%) |
Apr 06, 2022 | 5.100 | 5.140 | 4.910 | 5.060 | 15,705,095 | -0.13(-2.50%) |
Apr 05, 2022 | 5.390 | 5.390 | 5.130 | 5.190 | 12,862,444 | -0.17(-3.17%) |
Apr 04, 2022 | 5.300 | 5.545 | 5.240 | 5.360 | 21,681,500 | +0.36(+7.20%) |
Apr 01, 2022 | 5.200 | 5.345 | 4.941 | 5.000 | 20,578,402 | +0.13(+2.67%) |
Mar 31, 2022 | 4.840 | 5.030 | 4.800 | 4.870 | 20,700,664 | -0.11(-2.21%) |
Mar 30, 2022 | 4.990 | 5.200 | 4.820 | 4.980 | 26,022,230 | -0.23(-4.41%) |
Mar 29, 2022 | 5.380 | 5.545 | 5.190 | 5.210 | 18,706,328 | -0.01(-0.19%) |
Mar 28, 2022 | 5.070 | 5.288 | 4.980 | 5.220 | 15,256,730 | +0.26(+5.24%) |
Mar 25, 2022 | 5.000 | 5.050 | 4.840 | 4.960 | 18,979,212 | -0.26(-4.98%) |
Mar 24, 2022 | 5.240 | 5.340 | 4.845 | 5.220 | 22,817,684 | -0.15(-2.79%) |
Mar 23, 2022 | 4.870 | 5.720 | 4.782 | 5.370 | 38,322,280 | +0.27(+5.29%) |
Mar 22, 2022 | 4.890 | 5.330 | 4.500 | 5.100 | 44,620,932 | +0.45(+9.68%) |
Mar 21, 2022 | 4.720 | 4.940 | 4.400 | 4.650 | 30,877,922 | -0.41(-8.10%) |
Mar 18, 2022 | 4.160 | 5.200 | 4.100 | 5.060 | 51,334,588 | +0.87(+20.76%) |
Mar 17, 2022 | 4.300 | 4.340 | 4.010 | 4.190 | 34,792,356 | -0.44(-9.50%) |
Mar 16, 2022 | 4.470 | 4.640 | 4.140 | 4.630 | 68,192,240 | +1.05(+29.33%) |
Mar 15, 2022 | 3.060 | 3.750 | 3.050 | 3.580 | 35,982,440 | +0.46(+14.74%) |
Mar 14, 2022 | 3.160 | 3.350 | 2.950 | 3.120 | 54,652,636 | -0.32(-9.30%) |
Mar 11, 2022 | 4.030 | 4.080 | 3.440 | 3.440 | 35,099,024 | -0.51(-12.91%) |
Mar 10, 2022 | 4.260 | 4.270 | 3.740 | 3.950 | 33,326,014 | -0.47(-10.63%) |
Mar 09, 2022 | 4.380 | 4.520 | 4.350 | 4.420 | 16,272,033 | +0.07(+1.61%) |
Mar 08, 2022 | 4.300 | 4.460 | 4.160 | 4.350 | 16,451,275 | +0.01(+0.23%) |
Mar 07, 2022 | 4.480 | 4.605 | 4.340 | 4.340 | 18,420,430 | -0.23(-5.03%) |
Mar 04, 2022 | 4.750 | 4.900 | 4.530 | 4.570 | 20,211,052 | -0.25(-5.19%) |
Mar 03, 2022 | 5.180 | 5.200 | 4.760 | 4.820 | 19,216,976 | -0.41(-7.84%) |
Mar 02, 2022 | 5.320 | 5.360 | 5.060 | 5.230 | 10,505,505 | -0.07(-1.32%) |