Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.098 | 4.214 | 4.066 | 4.187 | 2,092,924 | +0.02(+0.43%) |
May 27, 2022 | 4.044 | 4.178 | 4.026 | 4.169 | 1,262,060 | +0.12(+2.87%) |
May 26, 2022 | 3.999 | 4.093 | 3.937 | 4.053 | 1,709,625 | +0.08(+2.03%) |
May 25, 2022 | 3.883 | 4.035 | 3.865 | 3.973 | 1,146,075 | +0.09(+2.30%) |
May 24, 2022 | 4.080 | 4.080 | 3.825 | 3.883 | 1,652,948 | -0.25(-6.06%) |
May 23, 2022 | 4.116 | 4.156 | 4.008 | 4.134 | 1,641,316 | +0.08(+1.99%) |
May 20, 2022 | 4.196 | 4.196 | 3.955 | 4.053 | 1,854,892 | -0.04(-1.09%) |
May 19, 2022 | 4.062 | 4.222 | 4.045 | 4.098 | 2,283,663 | -0.01(-0.22%) |
May 18, 2022 | 4.231 | 4.297 | 4.076 | 4.107 | 1,622,505 | -0.20(-4.72%) |
May 17, 2022 | 4.098 | 4.319 | 4.098 | 4.310 | 1,648,944 | +0.27(+6.56%) |
May 16, 2022 | 3.983 | 4.120 | 3.965 | 4.045 | 1,664,619 | +0.02(+0.44%) |
May 13, 2022 | 4.071 | 4.129 | 3.992 | 4.027 | 1,736,641 | +0.03(+0.66%) |
May 12, 2022 | 3.877 | 4.000 | 3.806 | 4.000 | 2,996,174 | +0.09(+2.26%) |
May 11, 2022 | 4.054 | 4.140 | 3.859 | 3.912 | 2,535,998 | -0.12(-2.86%) |
May 10, 2022 | 4.275 | 4.319 | 3.916 | 4.027 | 2,195,576 | -0.16(-3.81%) |
May 09, 2022 | 4.186 | 4.319 | 4.124 | 4.186 | 1,366,688 | -0.06(-1.46%) |
May 06, 2022 | 4.372 | 4.399 | 4.177 | 4.248 | 1,673,560 | -0.12(-2.83%) |
May 05, 2022 | 4.434 | 4.470 | 4.284 | 4.372 | 1,741,285 | -0.14(-3.14%) |
May 04, 2022 | 4.505 | 4.558 | 4.328 | 4.514 | 1,920,909 | +0.04(+0.79%) |
May 03, 2022 | 4.478 | 4.514 | 4.301 | 4.478 | 3,026,199 | +0.01(+0.20%) |
May 02, 2022 | 4.691 | 4.717 | 4.390 | 4.470 | 3,914,276 | -0.19(-4.17%) |
Apr 29, 2022 | 4.647 | 5.058 | 4.638 | 4.664 | 3,107,518 | -0.04(-0.94%) |
Apr 28, 2022 | 4.275 | 4.846 | 4.231 | 4.708 | 9,282,713 | +0.89(+23.43%) |
Apr 27, 2022 | 3.930 | 3.978 | 3.806 | 3.815 | 5,141,228 | -0.14(-3.58%) |
Apr 26, 2022 | 3.983 | 4.009 | 3.912 | 3.956 | 2,646,002 | -0.13(-3.25%) |
Apr 25, 2022 | 3.983 | 4.102 | 3.952 | 4.089 | 2,422,007 | +0.05(+1.32%) |
Apr 22, 2022 | 4.089 | 4.102 | 4.009 | 4.036 | 2,019,215 | -0.11(-2.56%) |
Apr 21, 2022 | 4.231 | 4.293 | 4.107 | 4.142 | 1,706,158 | -0.04(-0.85%) |
Apr 20, 2022 | 4.301 | 4.315 | 4.151 | 4.177 | 2,173,813 | -0.07(-1.67%) |
Apr 19, 2022 | 4.115 | 4.275 | 4.098 | 4.248 | 2,576,066 | +0.16(+3.90%) |
Apr 18, 2022 | 4.213 | 4.231 | 4.058 | 4.089 | 2,981,313 | -0.16(-3.75%) |
Apr 14, 2022 | 4.443 | 4.505 | 4.248 | 4.248 | 1,595,947 | -0.18(-4.00%) |
Apr 13, 2022 | 4.363 | 4.434 | 4.266 | 4.425 | 1,256,293 | +0.09(+2.04%) |
Apr 12, 2022 | 4.363 | 4.443 | 4.319 | 4.337 | 2,128,490 | +0.04(+0.82%) |
Apr 11, 2022 | 4.354 | 4.483 | 4.275 | 4.301 | 1,920,486 | -0.08(-1.82%) |
Apr 08, 2022 | 4.319 | 4.381 | 4.226 | 4.381 | 2,294,676 | +0.07(+1.64%) |
Apr 07, 2022 | 4.408 | 4.461 | 4.257 | 4.310 | 2,664,890 | -0.04(-1.02%) |
Apr 06, 2022 | 4.434 | 4.487 | 4.354 | 4.354 | 3,095,926 | -0.12(-2.57%) |
Apr 05, 2022 | 4.629 | 4.717 | 4.461 | 4.470 | 2,074,343 | -0.19(-4.17%) |
Apr 04, 2022 | 4.558 | 4.735 | 4.550 | 4.664 | 1,746,712 | +0.08(+1.74%) |
Apr 01, 2022 | 4.629 | 4.673 | 4.523 | 4.585 | 2,006,042 | -0.02(-0.38%) |
Mar 31, 2022 | 4.682 | 4.717 | 4.593 | 4.602 | 1,401,938 | -0.12(-2.44%) |
Mar 30, 2022 | 4.877 | 4.912 | 4.691 | 4.717 | 966,757 | -0.18(-3.62%) |
Mar 29, 2022 | 4.638 | 4.903 | 4.629 | 4.894 | 2,931,298 | +0.34(+7.38%) |
Mar 28, 2022 | 4.576 | 4.580 | 4.452 | 4.558 | 1,026,283 | -0.01(-0.19%) |
Mar 25, 2022 | 4.540 | 4.621 | 4.518 | 4.567 | 1,197,723 | -0.01(-0.19%) |
Mar 24, 2022 | 4.531 | 4.593 | 4.443 | 4.576 | 919,592 | +0.07(+1.57%) |
Mar 23, 2022 | 4.620 | 4.637 | 4.505 | 4.505 | 1,127,538 | -0.19(-3.96%) |
Mar 22, 2022 | 4.655 | 4.766 | 4.633 | 4.691 | 1,230,979 | +0.11(+2.32%) |
Mar 21, 2022 | 4.708 | 4.779 | 4.549 | 4.585 | 1,545,638 | -0.15(-3.18%) |
Mar 18, 2022 | 4.629 | 4.744 | 4.523 | 4.735 | 4,082,956 | +0.14(+3.08%) |
Mar 17, 2022 | 4.514 | 4.647 | 4.487 | 4.593 | 1,341,189 | +0.04(+0.97%) |
Mar 16, 2022 | 4.399 | 4.558 | 4.390 | 4.549 | 1,940,468 | +0.19(+4.26%) |
Mar 15, 2022 | 4.293 | 4.408 | 4.284 | 4.363 | 1,150,931 | +0.07(+1.65%) |
Mar 14, 2022 | 4.381 | 4.465 | 4.275 | 4.293 | 1,194,953 | -0.06(-1.42%) |
Mar 11, 2022 | 4.399 | 4.478 | 4.328 | 4.354 | 1,453,333 | -0.02(-0.40%) |
Mar 10, 2022 | 4.319 | 4.390 | 4.284 | 4.372 | 1,044,007 | -0.04(-0.80%) |
Mar 09, 2022 | 4.390 | 4.478 | 4.346 | 4.408 | 1,494,321 | +0.12(+2.68%) |
Mar 08, 2022 | 4.222 | 4.416 | 4.177 | 4.293 | 1,415,117 | +0.09(+2.11%) |
Mar 07, 2022 | 4.284 | 4.292 | 4.151 | 4.204 | 1,848,666 | -0.09(-2.06%) |
Mar 04, 2022 | 4.381 | 4.430 | 4.275 | 4.293 | 1,574,473 | -0.12(-2.81%) |
Mar 03, 2022 | 4.505 | 4.505 | 4.354 | 4.416 | 1,489,850 | -0.04(-0.99%) |
Mar 02, 2022 | 4.381 | 4.505 | 4.354 | 4.461 | 1,975,673 | +0.12(+2.65%) |