Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.972 | 4.060 | 3.893 | 3.946 | 17,410,386 | -0.04(-1.10%) |
May 27, 2022 | 4.078 | 4.095 | 3.974 | 3.990 | 12,443,888 | -0.04(-0.87%) |
May 26, 2022 | 3.999 | 4.067 | 3.964 | 4.025 | 16,212,072 | +0.01(+0.22%) |
May 25, 2022 | 3.972 | 4.069 | 3.942 | 4.016 | 21,158,248 | -0.04(-0.87%) |
May 24, 2022 | 3.955 | 4.078 | 3.937 | 4.051 | 16,482,026 | +0.10(+2.44%) |
May 23, 2022 | 4.034 | 4.069 | 3.911 | 3.955 | 9,121,334 | +0.01(+0.22%) |
May 20, 2022 | 3.990 | 4.029 | 3.852 | 3.946 | 17,326,176 | -0.01(-0.22%) |
May 19, 2022 | 3.867 | 3.999 | 3.841 | 3.955 | 25,757,306 | +0.18(+4.88%) |
May 18, 2022 | 3.779 | 3.850 | 3.709 | 3.771 | 22,937,560 | -0.06(-1.60%) |
May 17, 2022 | 3.823 | 3.885 | 3.753 | 3.832 | 18,166,048 | +0.08(+2.10%) |
May 16, 2022 | 3.639 | 3.797 | 3.639 | 3.753 | 21,463,322 | +0.11(+2.88%) |
May 13, 2022 | 3.534 | 3.657 | 3.437 | 3.648 | 36,866,944 | +0.09(+2.46%) |
May 12, 2022 | 3.709 | 3.718 | 3.455 | 3.560 | 33,257,776 | -0.23(-6.02%) |
May 11, 2022 | 4.016 | 4.064 | 3.736 | 3.788 | 34,210,036 | -0.22(-5.47%) |
May 10, 2022 | 4.069 | 4.095 | 3.904 | 4.007 | 29,889,520 | -0.02(-0.44%) |
May 09, 2022 | 4.183 | 4.218 | 3.990 | 4.025 | 25,285,674 | -0.29(-6.71%) |
May 06, 2022 | 4.349 | 4.376 | 4.262 | 4.314 | 17,759,026 | -0.07(-1.60%) |
May 05, 2022 | 4.569 | 4.569 | 4.297 | 4.385 | 23,666,898 | -0.16(-3.47%) |
May 04, 2022 | 4.428 | 4.551 | 4.358 | 4.542 | 19,008,056 | +0.11(+2.57%) |
May 03, 2022 | 4.385 | 4.499 | 4.358 | 4.428 | 17,577,892 | +0.06(+1.41%) |
May 02, 2022 | 4.367 | 4.385 | 4.235 | 4.367 | 23,370,202 | -0.09(-1.97%) |
Apr 29, 2022 | 4.551 | 4.613 | 4.437 | 4.455 | 18,703,874 | -0.04(-0.97%) |
Apr 28, 2022 | 4.437 | 4.507 | 4.393 | 4.499 | 18,857,110 | +0.07(+1.58%) |
Apr 27, 2022 | 4.472 | 4.560 | 4.411 | 4.428 | 18,924,944 | -0.03(-0.59%) |
Apr 26, 2022 | 4.674 | 4.683 | 4.437 | 4.455 | 20,580,848 | -0.21(-4.51%) |
Apr 25, 2022 | 4.648 | 4.740 | 4.577 | 4.665 | 26,841,452 | -0.15(-3.10%) |
Apr 22, 2022 | 4.928 | 4.981 | 4.775 | 4.814 | 33,064,234 | -0.20(-4.02%) |
Apr 21, 2022 | 5.235 | 5.235 | 4.955 | 5.016 | 29,764,912 | -0.25(-4.67%) |
Apr 20, 2022 | 5.261 | 5.296 | 5.086 | 5.261 | 22,683,722 | -0.04(-0.83%) |
Apr 19, 2022 | 5.305 | 5.375 | 5.226 | 5.305 | 17,756,968 | -0.04(-0.66%) |
Apr 18, 2022 | 5.419 | 5.498 | 5.340 | 5.340 | 15,976,944 | -0.04(-0.81%) |
Apr 14, 2022 | 5.367 | 5.419 | 5.270 | 5.384 | 14,398,327 | +0.00(+0.00%) |
Apr 13, 2022 | 5.437 | 5.467 | 5.349 | 5.384 | 17,548,168 | +0.01(+0.16%) |
Apr 12, 2022 | 5.454 | 5.511 | 5.358 | 5.375 | 27,111,622 | +0.02(+0.33%) |
Apr 11, 2022 | 5.507 | 5.560 | 5.327 | 5.358 | 21,404,178 | -0.09(-1.61%) |
Apr 08, 2022 | 5.296 | 5.463 | 5.253 | 5.446 | 24,390,356 | +0.23(+4.37%) |
Apr 07, 2022 | 5.156 | 5.296 | 5.086 | 5.218 | 31,210,428 | +0.08(+1.54%) |
Apr 06, 2022 | 5.156 | 5.165 | 4.998 | 5.139 | 22,924,940 | +0.00(+0.00%) |
Apr 05, 2022 | 5.340 | 5.454 | 5.069 | 5.139 | 29,812,060 | -0.14(-2.66%) |
Apr 04, 2022 | 5.305 | 5.419 | 5.200 | 5.279 | 15,694,746 | +0.00(+0.00%) |
Apr 01, 2022 | 5.121 | 5.305 | 5.104 | 5.279 | 14,149,205 | +0.12(+2.38%) |
Mar 31, 2022 | 5.182 | 5.253 | 5.095 | 5.156 | 19,769,824 | -0.04(-0.68%) |
Mar 30, 2022 | 5.042 | 5.218 | 5.042 | 5.191 | 23,596,408 | +0.14(+2.78%) |
Mar 29, 2022 | 4.840 | 5.077 | 4.797 | 5.051 | 24,080,556 | +0.15(+3.04%) |
Mar 28, 2022 | 4.955 | 4.998 | 4.876 | 4.902 | 12,809,281 | -0.12(-2.44%) |
Mar 25, 2022 | 4.946 | 5.033 | 4.911 | 5.025 | 14,057,561 | +0.06(+1.24%) |
Mar 24, 2022 | 5.025 | 5.042 | 4.937 | 4.963 | 17,273,112 | -0.02(-0.35%) |
Mar 23, 2022 | 5.016 | 5.033 | 4.937 | 4.981 | 17,988,688 | +0.02(+0.35%) |
Mar 22, 2022 | 4.990 | 5.007 | 4.893 | 4.963 | 16,886,684 | -0.04(-0.88%) |
Mar 21, 2022 | 4.902 | 5.099 | 4.893 | 5.007 | 15,527,678 | +0.11(+2.33%) |
Mar 18, 2022 | 4.928 | 4.968 | 4.849 | 4.893 | 36,531,552 | -0.09(-1.76%) |
Mar 17, 2022 | 4.893 | 5.085 | 4.893 | 4.981 | 19,123,586 | +0.14(+2.90%) |
Mar 16, 2022 | 4.735 | 4.849 | 4.691 | 4.840 | 21,465,306 | +0.11(+2.41%) |
Mar 15, 2022 | 4.534 | 4.788 | 4.501 | 4.726 | 26,479,520 | +0.08(+1.70%) |
Mar 14, 2022 | 4.884 | 4.902 | 4.569 | 4.648 | 30,630,192 | -0.29(-5.86%) |
Mar 11, 2022 | 4.858 | 4.994 | 4.836 | 4.937 | 19,850,070 | -0.05(-1.05%) |
Mar 10, 2022 | 4.955 | 5.060 | 4.919 | 4.990 | 22,971,422 | +0.07(+1.43%) |
Mar 09, 2022 | 4.709 | 4.944 | 4.683 | 4.919 | 26,030,492 | +0.01(+0.18%) |
Mar 08, 2022 | 4.840 | 5.095 | 4.797 | 4.911 | 53,842,084 | +0.11(+2.38%) |
Mar 07, 2022 | 4.718 | 4.849 | 4.648 | 4.797 | 35,781,144 | +0.02(+0.37%) |
Mar 04, 2022 | 4.535 | 4.821 | 4.535 | 4.779 | 30,849,334 | +0.17(+3.59%) |
Mar 03, 2022 | 4.439 | 4.666 | 4.435 | 4.614 | 42,633,292 | -0.14(-2.94%) |
Mar 02, 2022 | 4.448 | 4.770 | 4.439 | 4.753 | 33,019,070 | +0.23(+5.01%) |