Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.565 | 5.565 | 5.105 | 5.134 | 113,226,664 | +0.18(+3.67%) |
May 27, 2022 | 5.086 | 5.096 | 4.942 | 4.952 | 14,833,409 | -0.05(-0.96%) |
May 26, 2022 | 5.067 | 5.163 | 4.981 | 5.000 | 18,835,374 | -0.12(-2.43%) |
May 25, 2022 | 5.067 | 5.148 | 5.029 | 5.124 | 23,776,862 | -0.04(-0.74%) |
May 24, 2022 | 5.009 | 5.201 | 4.957 | 5.163 | 25,549,758 | +0.18(+3.65%) |
May 23, 2022 | 5.096 | 5.134 | 4.923 | 4.981 | 14,090,492 | -0.01(-0.19%) |
May 20, 2022 | 5.057 | 5.072 | 4.909 | 4.990 | 20,144,818 | -0.05(-0.95%) |
May 19, 2022 | 4.847 | 5.076 | 4.827 | 5.038 | 30,738,820 | +0.30(+6.26%) |
May 18, 2022 | 4.799 | 4.827 | 4.697 | 4.741 | 25,098,504 | -0.10(-1.98%) |
May 17, 2022 | 4.837 | 4.903 | 4.760 | 4.837 | 20,675,636 | +0.08(+1.61%) |
May 16, 2022 | 4.703 | 4.799 | 4.678 | 4.760 | 22,536,534 | +0.06(+1.22%) |
May 13, 2022 | 4.645 | 4.770 | 4.588 | 4.703 | 34,189,004 | +0.02(+0.41%) |
May 12, 2022 | 4.808 | 4.870 | 4.578 | 4.684 | 24,557,324 | -0.25(-5.05%) |
May 11, 2022 | 4.933 | 5.111 | 4.894 | 4.933 | 31,320,338 | +0.11(+2.18%) |
May 10, 2022 | 4.990 | 5.009 | 4.717 | 4.827 | 30,714,064 | -0.08(-1.56%) |
May 09, 2022 | 5.048 | 5.110 | 4.894 | 4.904 | 24,505,494 | -0.30(-5.71%) |
May 06, 2022 | 5.153 | 5.249 | 5.110 | 5.201 | 21,757,106 | -0.01(-0.18%) |
May 05, 2022 | 5.393 | 5.421 | 5.115 | 5.211 | 20,755,430 | -0.15(-2.86%) |
May 04, 2022 | 5.239 | 5.373 | 5.143 | 5.364 | 21,433,154 | +0.12(+2.38%) |
May 03, 2022 | 5.096 | 5.297 | 5.096 | 5.239 | 19,747,146 | +0.16(+3.21%) |
May 02, 2022 | 5.105 | 5.163 | 4.961 | 5.076 | 28,300,050 | -0.20(-3.81%) |
Apr 29, 2022 | 5.421 | 5.450 | 5.268 | 5.278 | 17,352,818 | -0.07(-1.25%) |
Apr 28, 2022 | 5.153 | 5.373 | 5.096 | 5.345 | 22,189,796 | +0.24(+4.69%) |
Apr 27, 2022 | 5.134 | 5.211 | 5.086 | 5.105 | 18,267,346 | -0.04(-0.74%) |
Apr 26, 2022 | 5.373 | 5.410 | 5.143 | 5.143 | 25,583,570 | -0.20(-3.76%) |
Apr 25, 2022 | 5.373 | 5.479 | 5.230 | 5.345 | 31,621,848 | -0.32(-5.58%) |
Apr 22, 2022 | 5.670 | 5.776 | 5.613 | 5.661 | 19,733,708 | -0.13(-2.31%) |
Apr 21, 2022 | 5.967 | 5.977 | 5.680 | 5.795 | 29,138,448 | -0.22(-3.66%) |
Apr 20, 2022 | 5.967 | 6.063 | 5.852 | 6.015 | 23,375,854 | +0.03(+0.48%) |
Apr 19, 2022 | 5.862 | 5.986 | 5.795 | 5.986 | 24,029,414 | +0.08(+1.30%) |
Apr 18, 2022 | 5.996 | 6.130 | 5.910 | 5.910 | 24,755,400 | -0.04(-0.64%) |
Apr 14, 2022 | 5.862 | 5.967 | 5.795 | 5.948 | 17,538,422 | +0.09(+1.47%) |
Apr 13, 2022 | 5.680 | 5.891 | 5.661 | 5.862 | 23,408,954 | +0.24(+4.26%) |
Apr 12, 2022 | 5.737 | 5.785 | 5.617 | 5.622 | 23,308,706 | +0.00(+0.00%) |
Apr 11, 2022 | 5.747 | 5.804 | 5.574 | 5.622 | 14,819,334 | -0.01(-0.17%) |
Apr 08, 2022 | 5.603 | 5.675 | 5.565 | 5.632 | 12,321,617 | +0.09(+1.55%) |
Apr 07, 2022 | 5.488 | 5.584 | 5.445 | 5.546 | 14,994,671 | +0.08(+1.40%) |
Apr 06, 2022 | 5.469 | 5.527 | 5.407 | 5.469 | 20,696,926 | +0.02(+0.35%) |
Apr 05, 2022 | 5.709 | 5.824 | 5.431 | 5.450 | 28,411,592 | -0.25(-4.37%) |
Apr 04, 2022 | 5.546 | 5.709 | 5.527 | 5.699 | 22,934,544 | +0.17(+3.12%) |
Apr 01, 2022 | 5.297 | 5.546 | 5.287 | 5.527 | 21,763,802 | +0.18(+3.41%) |
Mar 31, 2022 | 5.345 | 5.440 | 5.320 | 5.345 | 13,256,653 | +0.02(+0.36%) |
Mar 30, 2022 | 5.297 | 5.392 | 5.282 | 5.325 | 13,373,469 | +0.08(+1.60%) |
Mar 29, 2022 | 5.043 | 5.242 | 4.958 | 5.242 | 17,614,800 | +0.04(+0.73%) |
Mar 28, 2022 | 5.261 | 5.280 | 5.185 | 5.204 | 13,625,449 | -0.16(-3.00%) |
Mar 25, 2022 | 5.327 | 5.374 | 5.289 | 5.365 | 11,886,527 | +0.02(+0.35%) |
Mar 24, 2022 | 5.450 | 5.478 | 5.327 | 5.346 | 19,818,090 | -0.09(-1.57%) |
Mar 23, 2022 | 5.251 | 5.440 | 5.251 | 5.431 | 19,630,294 | +0.21(+3.99%) |
Mar 22, 2022 | 5.270 | 5.270 | 5.100 | 5.223 | 21,238,532 | -0.03(-0.54%) |
Mar 21, 2022 | 5.128 | 5.317 | 5.128 | 5.251 | 19,313,506 | +0.17(+3.35%) |
Mar 18, 2022 | 5.119 | 5.147 | 5.034 | 5.081 | 24,089,178 | -0.09(-1.65%) |
Mar 17, 2022 | 5.138 | 5.303 | 5.119 | 5.166 | 17,968,314 | +0.10(+2.06%) |
Mar 16, 2022 | 5.071 | 5.128 | 4.911 | 5.062 | 19,753,728 | -0.04(-0.74%) |
Mar 15, 2022 | 4.835 | 5.109 | 4.802 | 5.100 | 20,633,662 | +0.09(+1.70%) |
Mar 14, 2022 | 5.090 | 5.185 | 4.963 | 5.015 | 17,896,176 | -0.21(-3.99%) |
Mar 11, 2022 | 5.043 | 5.289 | 5.015 | 5.223 | 21,365,114 | +0.00(+0.00%) |
Mar 10, 2022 | 5.119 | 5.267 | 5.119 | 5.223 | 24,444,544 | +0.14(+2.79%) |
Mar 09, 2022 | 4.901 | 5.152 | 4.873 | 5.081 | 27,717,914 | -0.13(-2.54%) |
Mar 08, 2022 | 5.119 | 5.450 | 5.071 | 5.213 | 50,034,200 | +0.13(+2.61%) |
Mar 07, 2022 | 4.948 | 5.090 | 4.844 | 5.081 | 35,820,228 | +0.15(+3.07%) |
Mar 04, 2022 | 4.892 | 4.956 | 4.844 | 4.929 | 24,511,592 | +0.05(+0.97%) |
Mar 03, 2022 | 4.882 | 4.920 | 4.754 | 4.882 | 22,916,060 | -0.02(-0.39%) |
Mar 02, 2022 | 4.797 | 4.934 | 4.759 | 4.901 | 20,356,748 | +0.02(+0.39%) |