Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.913 | 4.932 | 4.770 | 4.833 | 13,428,692 | -0.06(-1.29%) |
May 27, 2022 | 4.865 | 4.951 | 4.841 | 4.897 | 16,701,721 | +0.07(+1.48%) |
May 26, 2022 | 4.707 | 4.841 | 4.691 | 4.825 | 21,666,678 | +0.10(+2.01%) |
May 25, 2022 | 4.683 | 4.754 | 4.643 | 4.730 | 19,570,986 | -0.02(-0.50%) |
May 24, 2022 | 4.675 | 4.770 | 4.560 | 4.754 | 15,918,390 | +0.03(+0.67%) |
May 23, 2022 | 4.691 | 4.794 | 4.667 | 4.722 | 16,423,520 | +0.17(+3.83%) |
May 20, 2022 | 4.493 | 4.576 | 4.429 | 4.548 | 21,823,806 | +0.22(+5.13%) |
May 19, 2022 | 4.239 | 4.405 | 4.227 | 4.326 | 18,548,236 | +0.17(+4.00%) |
May 18, 2022 | 4.342 | 4.358 | 4.148 | 4.160 | 16,494,697 | -0.30(-6.75%) |
May 17, 2022 | 4.477 | 4.532 | 4.409 | 4.461 | 13,724,425 | +0.16(+3.66%) |
May 16, 2022 | 4.273 | 4.358 | 4.241 | 4.304 | 16,882,538 | +0.06(+1.46%) |
May 13, 2022 | 4.110 | 4.284 | 4.110 | 4.241 | 20,251,374 | +0.15(+3.60%) |
May 12, 2022 | 4.009 | 4.137 | 3.962 | 4.094 | 32,397,598 | +0.05(+1.34%) |
May 11, 2022 | 4.055 | 4.176 | 3.989 | 4.040 | 21,285,260 | +0.09(+2.36%) |
May 10, 2022 | 4.071 | 4.094 | 3.838 | 3.947 | 24,272,754 | -0.16(-3.96%) |
May 09, 2022 | 4.125 | 4.199 | 4.065 | 4.110 | 26,427,894 | -0.16(-3.64%) |
May 06, 2022 | 4.226 | 4.389 | 4.125 | 4.265 | 26,734,388 | -0.04(-0.90%) |
May 05, 2022 | 4.311 | 4.393 | 4.055 | 4.304 | 33,404,890 | +0.01(+0.18%) |
May 04, 2022 | 4.187 | 4.327 | 4.110 | 4.296 | 22,957,126 | -0.01(-0.18%) |
May 03, 2022 | 4.249 | 4.335 | 4.195 | 4.304 | 23,169,520 | +0.11(+2.59%) |
May 02, 2022 | 4.296 | 4.319 | 4.071 | 4.195 | 28,321,006 | -0.20(-4.59%) |
Apr 29, 2022 | 4.614 | 4.660 | 4.353 | 4.397 | 29,313,210 | -0.15(-3.24%) |
Apr 28, 2022 | 4.296 | 4.567 | 4.273 | 4.544 | 26,572,058 | +0.20(+4.64%) |
Apr 27, 2022 | 4.249 | 4.443 | 4.222 | 4.342 | 30,943,976 | +0.22(+5.46%) |
Apr 26, 2022 | 4.296 | 4.304 | 4.110 | 4.117 | 28,062,104 | -0.23(-5.35%) |
Apr 25, 2022 | 4.373 | 4.397 | 4.179 | 4.350 | 19,385,692 | -0.19(-4.27%) |
Apr 22, 2022 | 4.722 | 4.730 | 4.490 | 4.544 | 34,550,808 | -0.13(-2.82%) |
Apr 21, 2022 | 4.846 | 4.846 | 4.590 | 4.676 | 22,164,596 | -0.17(-3.52%) |
Apr 20, 2022 | 4.970 | 4.998 | 4.808 | 4.846 | 13,014,976 | -0.17(-3.40%) |
Apr 19, 2022 | 4.893 | 5.017 | 4.862 | 5.017 | 14,714,249 | +0.15(+3.03%) |
Apr 18, 2022 | 4.839 | 4.955 | 4.819 | 4.870 | 13,798,689 | +0.07(+1.45%) |
Apr 14, 2022 | 4.870 | 4.904 | 4.769 | 4.800 | 9,826,295 | -0.09(-1.90%) |
Apr 13, 2022 | 4.839 | 4.908 | 4.808 | 4.893 | 9,134,865 | +0.05(+1.12%) |
Apr 12, 2022 | 4.916 | 4.932 | 4.823 | 4.839 | 12,355,028 | +0.04(+0.81%) |
Apr 11, 2022 | 4.808 | 4.854 | 4.761 | 4.800 | 9,123,711 | -0.02(-0.48%) |
Apr 08, 2022 | 4.730 | 4.867 | 4.683 | 4.823 | 14,924,853 | +0.04(+0.81%) |
Apr 07, 2022 | 4.846 | 4.885 | 4.676 | 4.784 | 17,308,812 | -0.09(-1.91%) |
Apr 06, 2022 | 4.908 | 4.963 | 4.800 | 4.877 | 13,357,016 | -0.09(-1.72%) |
Apr 05, 2022 | 5.001 | 5.106 | 4.935 | 4.963 | 16,387,741 | -0.06(-1.23%) |
Apr 04, 2022 | 5.102 | 5.133 | 5.009 | 5.025 | 9,462,210 | -0.02(-0.46%) |
Apr 01, 2022 | 5.094 | 5.122 | 4.966 | 5.048 | 12,815,178 | +0.06(+1.24%) |
Mar 31, 2022 | 5.017 | 5.044 | 4.947 | 4.986 | 11,218,866 | +0.03(+0.63%) |
Mar 30, 2022 | 4.870 | 4.970 | 4.850 | 4.955 | 14,854,290 | +0.09(+1.91%) |
Mar 29, 2022 | 4.916 | 4.955 | 4.804 | 4.862 | 13,942,370 | -0.08(-1.57%) |
Mar 28, 2022 | 5.001 | 5.001 | 4.877 | 4.939 | 14,142,552 | -0.03(-0.62%) |
Mar 25, 2022 | 4.970 | 5.060 | 4.912 | 4.970 | 27,426,310 | +0.04(+0.79%) |
Mar 24, 2022 | 4.753 | 4.970 | 4.730 | 4.932 | 21,863,950 | +0.16(+3.41%) |
Mar 23, 2022 | 4.753 | 4.874 | 4.753 | 4.769 | 10,656,390 | +0.08(+1.65%) |
Mar 22, 2022 | 4.746 | 4.751 | 4.637 | 4.691 | 13,448,384 | -0.03(-0.66%) |
Mar 21, 2022 | 4.746 | 4.815 | 4.691 | 4.722 | 14,870,772 | +0.09(+2.01%) |
Mar 18, 2022 | 4.490 | 4.637 | 4.466 | 4.629 | 17,599,534 | +0.11(+2.40%) |
Mar 17, 2022 | 4.412 | 4.544 | 4.362 | 4.521 | 11,963,016 | +0.26(+6.19%) |
Mar 16, 2022 | 4.273 | 4.358 | 4.134 | 4.257 | 12,834,781 | +0.09(+2.23%) |
Mar 15, 2022 | 4.249 | 4.269 | 4.141 | 4.164 | 17,137,742 | -0.18(-4.11%) |
Mar 14, 2022 | 4.567 | 4.583 | 4.319 | 4.342 | 18,567,564 | -0.23(-5.08%) |
Mar 11, 2022 | 4.629 | 4.683 | 4.567 | 4.575 | 19,861,682 | -0.06(-1.34%) |
Mar 10, 2022 | 4.404 | 4.652 | 4.397 | 4.637 | 15,862,436 | +0.21(+4.73%) |
Mar 09, 2022 | 4.288 | 4.439 | 4.269 | 4.428 | 13,374,253 | +0.17(+4.01%) |
Mar 08, 2022 | 4.412 | 4.428 | 4.214 | 4.257 | 19,066,390 | -0.07(-1.62%) |
Mar 07, 2022 | 4.474 | 4.539 | 4.312 | 4.327 | 22,080,084 | -0.12(-2.77%) |
Mar 04, 2022 | 4.297 | 4.458 | 4.271 | 4.451 | 25,233,704 | +0.12(+2.85%) |
Mar 03, 2022 | 4.327 | 4.366 | 4.266 | 4.327 | 24,694,692 | +0.23(+5.64%) |
Mar 02, 2022 | 3.873 | 4.112 | 3.835 | 4.096 | 21,662,208 | +0.28(+7.47%) |