Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.913 | 4.933 | 4.771 | 4.834 | 13,426,560 | -0.06(-1.29%) |
May 27, 2022 | 4.866 | 4.951 | 4.842 | 4.897 | 16,699,070 | +0.07(+1.48%) |
May 26, 2022 | 4.707 | 4.842 | 4.691 | 4.826 | 21,663,240 | +0.10(+2.01%) |
May 25, 2022 | 4.683 | 4.755 | 4.644 | 4.731 | 19,567,880 | -0.02(-0.50%) |
May 24, 2022 | 4.676 | 4.771 | 4.560 | 4.755 | 15,915,863 | +0.03(+0.67%) |
May 23, 2022 | 4.691 | 4.794 | 4.668 | 4.723 | 16,420,913 | +0.17(+3.83%) |
May 20, 2022 | 4.493 | 4.576 | 4.430 | 4.549 | 21,820,342 | +0.22(+5.13%) |
May 19, 2022 | 4.240 | 4.406 | 4.228 | 4.327 | 18,545,292 | +0.17(+4.00%) |
May 18, 2022 | 4.343 | 4.359 | 4.149 | 4.160 | 16,492,080 | -0.30(-6.75%) |
May 17, 2022 | 4.477 | 4.533 | 4.410 | 4.462 | 13,722,247 | +0.16(+3.66%) |
May 16, 2022 | 4.273 | 4.358 | 4.242 | 4.304 | 16,879,858 | +0.06(+1.46%) |
May 13, 2022 | 4.110 | 4.285 | 4.110 | 4.242 | 20,248,160 | +0.15(+3.60%) |
May 12, 2022 | 4.010 | 4.137 | 3.963 | 4.095 | 32,392,454 | +0.05(+1.34%) |
May 11, 2022 | 4.056 | 4.176 | 3.989 | 4.041 | 21,281,880 | +0.09(+2.36%) |
May 10, 2022 | 4.072 | 4.095 | 3.839 | 3.947 | 24,268,900 | -0.16(-3.96%) |
May 09, 2022 | 4.126 | 4.200 | 4.066 | 4.110 | 26,423,698 | -0.16(-3.64%) |
May 06, 2022 | 4.227 | 4.390 | 4.126 | 4.265 | 26,730,142 | -0.04(-0.90%) |
May 05, 2022 | 4.312 | 4.393 | 4.056 | 4.304 | 33,399,586 | +0.01(+0.18%) |
May 04, 2022 | 4.188 | 4.327 | 4.110 | 4.296 | 22,953,482 | -0.01(-0.18%) |
May 03, 2022 | 4.250 | 4.335 | 4.196 | 4.304 | 23,165,842 | +0.11(+2.59%) |
May 02, 2022 | 4.296 | 4.320 | 4.072 | 4.196 | 28,316,510 | -0.20(-4.59%) |
Apr 29, 2022 | 4.614 | 4.661 | 4.354 | 4.397 | 29,308,556 | -0.15(-3.24%) |
Apr 28, 2022 | 4.296 | 4.568 | 4.273 | 4.545 | 26,567,838 | +0.20(+4.64%) |
Apr 27, 2022 | 4.250 | 4.444 | 4.223 | 4.343 | 30,939,064 | +0.22(+5.46%) |
Apr 26, 2022 | 4.296 | 4.304 | 4.110 | 4.118 | 28,057,648 | -0.23(-5.35%) |
Apr 25, 2022 | 4.374 | 4.397 | 4.180 | 4.351 | 19,382,614 | -0.19(-4.27%) |
Apr 22, 2022 | 4.723 | 4.731 | 4.490 | 4.545 | 34,545,324 | -0.13(-2.82%) |
Apr 21, 2022 | 4.847 | 4.847 | 4.591 | 4.676 | 22,161,076 | -0.17(-3.52%) |
Apr 20, 2022 | 4.971 | 4.998 | 4.808 | 4.847 | 13,012,909 | -0.17(-3.40%) |
Apr 19, 2022 | 4.894 | 5.018 | 4.863 | 5.018 | 14,711,913 | +0.15(+3.03%) |
Apr 18, 2022 | 4.839 | 4.956 | 4.820 | 4.870 | 13,796,498 | +0.07(+1.45%) |
Apr 14, 2022 | 4.870 | 4.905 | 4.770 | 4.801 | 9,824,734 | -0.09(-1.90%) |
Apr 13, 2022 | 4.839 | 4.909 | 4.808 | 4.894 | 9,133,415 | +0.05(+1.12%) |
Apr 12, 2022 | 4.917 | 4.932 | 4.824 | 4.839 | 12,353,066 | +0.04(+0.81%) |
Apr 11, 2022 | 4.808 | 4.855 | 4.762 | 4.801 | 9,122,262 | -0.02(-0.48%) |
Apr 08, 2022 | 4.731 | 4.867 | 4.684 | 4.824 | 14,922,483 | +0.04(+0.81%) |
Apr 07, 2022 | 4.847 | 4.886 | 4.677 | 4.785 | 17,306,062 | -0.09(-1.91%) |
Apr 06, 2022 | 4.909 | 4.963 | 4.801 | 4.878 | 13,354,895 | -0.09(-1.72%) |
Apr 05, 2022 | 5.002 | 5.107 | 4.936 | 4.963 | 16,385,138 | -0.06(-1.23%) |
Apr 04, 2022 | 5.103 | 5.134 | 5.010 | 5.025 | 9,460,707 | -0.02(-0.46%) |
Apr 01, 2022 | 5.095 | 5.122 | 4.967 | 5.049 | 12,813,143 | +0.06(+1.24%) |
Mar 31, 2022 | 5.018 | 5.045 | 4.948 | 4.987 | 11,217,084 | +0.03(+0.63%) |
Mar 30, 2022 | 4.870 | 4.971 | 4.851 | 4.956 | 14,851,932 | +0.09(+1.91%) |
Mar 29, 2022 | 4.917 | 4.956 | 4.804 | 4.863 | 13,940,156 | -0.08(-1.57%) |
Mar 28, 2022 | 5.002 | 5.002 | 4.878 | 4.940 | 14,140,306 | -0.03(-0.62%) |
Mar 25, 2022 | 4.971 | 5.060 | 4.913 | 4.971 | 27,421,956 | +0.04(+0.79%) |
Mar 24, 2022 | 4.754 | 4.971 | 4.731 | 4.932 | 21,860,478 | +0.16(+3.41%) |
Mar 23, 2022 | 4.754 | 4.875 | 4.754 | 4.770 | 10,654,698 | +0.08(+1.65%) |
Mar 22, 2022 | 4.746 | 4.752 | 4.638 | 4.692 | 13,446,249 | -0.03(-0.66%) |
Mar 21, 2022 | 4.746 | 4.816 | 4.692 | 4.723 | 14,868,411 | +0.09(+2.01%) |
Mar 18, 2022 | 4.490 | 4.638 | 4.467 | 4.630 | 17,596,740 | +0.11(+2.40%) |
Mar 17, 2022 | 4.413 | 4.545 | 4.362 | 4.521 | 11,961,116 | +0.26(+6.19%) |
Mar 16, 2022 | 4.273 | 4.358 | 4.134 | 4.258 | 12,832,743 | +0.09(+2.23%) |
Mar 15, 2022 | 4.250 | 4.269 | 4.141 | 4.165 | 17,135,022 | -0.18(-4.11%) |
Mar 14, 2022 | 4.568 | 4.583 | 4.320 | 4.343 | 18,564,616 | -0.23(-5.08%) |
Mar 11, 2022 | 4.630 | 4.684 | 4.568 | 4.576 | 19,858,528 | -0.06(-1.34%) |
Mar 10, 2022 | 4.405 | 4.653 | 4.397 | 4.638 | 15,859,918 | +0.21(+4.73%) |
Mar 09, 2022 | 4.289 | 4.440 | 4.269 | 4.428 | 13,372,130 | +0.17(+4.01%) |
Mar 08, 2022 | 4.413 | 4.428 | 4.215 | 4.258 | 19,063,362 | -0.07(-1.63%) |
Mar 07, 2022 | 4.474 | 4.540 | 4.313 | 4.328 | 22,076,580 | -0.12(-2.77%) |
Mar 04, 2022 | 4.297 | 4.459 | 4.271 | 4.451 | 25,229,700 | +0.12(+2.85%) |
Mar 03, 2022 | 4.328 | 4.367 | 4.266 | 4.328 | 24,690,774 | +0.23(+5.64%) |
Mar 02, 2022 | 3.874 | 4.112 | 3.835 | 4.097 | 21,658,770 | +0.28(+7.47%) |