Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.959 | 4.047 | 3.881 | 3.933 | 17,468,010 | -0.04(-1.10%) |
May 27, 2022 | 4.064 | 4.082 | 3.961 | 3.977 | 12,485,074 | -0.03(-0.87%) |
May 26, 2022 | 3.985 | 4.053 | 3.951 | 4.012 | 16,265,730 | +0.01(+0.22%) |
May 25, 2022 | 3.959 | 4.055 | 3.929 | 4.003 | 21,228,276 | -0.03(-0.87%) |
May 24, 2022 | 3.942 | 4.064 | 3.924 | 4.038 | 16,536,577 | +0.10(+2.44%) |
May 23, 2022 | 4.020 | 4.055 | 3.898 | 3.942 | 9,151,524 | +0.01(+0.22%) |
May 20, 2022 | 3.977 | 4.016 | 3.839 | 3.933 | 17,383,520 | -0.01(-0.22%) |
May 19, 2022 | 3.854 | 3.985 | 3.828 | 3.942 | 25,842,556 | +0.18(+4.88%) |
May 18, 2022 | 3.767 | 3.837 | 3.697 | 3.758 | 23,013,476 | -0.06(-1.60%) |
May 17, 2022 | 3.811 | 3.872 | 3.741 | 3.819 | 18,226,172 | +0.08(+2.10%) |
May 16, 2022 | 3.627 | 3.784 | 3.627 | 3.741 | 21,534,360 | +0.10(+2.88%) |
May 13, 2022 | 3.522 | 3.645 | 3.426 | 3.636 | 36,988,964 | +0.09(+2.46%) |
May 12, 2022 | 3.697 | 3.706 | 3.444 | 3.548 | 33,367,850 | -0.23(-6.02%) |
May 11, 2022 | 4.003 | 4.051 | 3.723 | 3.776 | 34,323,264 | -0.22(-5.47%) |
May 10, 2022 | 4.055 | 4.082 | 3.892 | 3.994 | 29,988,446 | -0.02(-0.44%) |
May 09, 2022 | 4.169 | 4.204 | 3.977 | 4.012 | 25,369,364 | -0.29(-6.71%) |
May 06, 2022 | 4.335 | 4.361 | 4.248 | 4.300 | 17,817,804 | -0.07(-1.60%) |
May 05, 2022 | 4.554 | 4.554 | 4.283 | 4.370 | 23,745,228 | -0.16(-3.47%) |
May 04, 2022 | 4.414 | 4.536 | 4.344 | 4.527 | 19,070,968 | +0.11(+2.57%) |
May 03, 2022 | 4.370 | 4.484 | 4.344 | 4.414 | 17,636,070 | +0.06(+1.41%) |
May 02, 2022 | 4.353 | 4.370 | 4.221 | 4.353 | 23,447,552 | -0.09(-1.97%) |
Apr 29, 2022 | 4.536 | 4.597 | 4.422 | 4.440 | 18,765,778 | -0.04(-0.97%) |
Apr 28, 2022 | 4.422 | 4.492 | 4.379 | 4.484 | 18,919,520 | +0.07(+1.58%) |
Apr 27, 2022 | 4.457 | 4.545 | 4.396 | 4.414 | 18,987,580 | -0.03(-0.59%) |
Apr 26, 2022 | 4.658 | 4.667 | 4.422 | 4.440 | 20,648,964 | -0.21(-4.51%) |
Apr 25, 2022 | 4.632 | 4.724 | 4.562 | 4.650 | 26,930,290 | -0.15(-3.10%) |
Apr 22, 2022 | 4.912 | 4.964 | 4.759 | 4.798 | 33,173,668 | -0.20(-4.02%) |
Apr 21, 2022 | 5.218 | 5.218 | 4.938 | 4.999 | 29,863,426 | -0.24(-4.67%) |
Apr 20, 2022 | 5.244 | 5.279 | 5.069 | 5.244 | 22,758,800 | -0.04(-0.83%) |
Apr 19, 2022 | 5.288 | 5.358 | 5.209 | 5.288 | 17,815,738 | -0.03(-0.66%) |
Apr 18, 2022 | 5.401 | 5.480 | 5.323 | 5.323 | 16,029,824 | -0.04(-0.81%) |
Apr 14, 2022 | 5.349 | 5.401 | 5.253 | 5.366 | 14,445,982 | +0.00(+0.00%) |
Apr 13, 2022 | 5.419 | 5.449 | 5.331 | 5.366 | 17,606,246 | +0.01(+0.16%) |
Apr 12, 2022 | 5.436 | 5.493 | 5.340 | 5.358 | 27,201,354 | +0.02(+0.33%) |
Apr 11, 2022 | 5.489 | 5.541 | 5.309 | 5.340 | 21,475,020 | -0.09(-1.61%) |
Apr 08, 2022 | 5.279 | 5.445 | 5.235 | 5.428 | 24,471,080 | +0.23(+4.37%) |
Apr 07, 2022 | 5.139 | 5.279 | 5.069 | 5.200 | 31,313,726 | +0.08(+1.54%) |
Apr 06, 2022 | 5.139 | 5.148 | 4.982 | 5.122 | 23,000,816 | +0.00(+0.00%) |
Apr 05, 2022 | 5.323 | 5.436 | 5.052 | 5.122 | 29,910,730 | -0.14(-2.66%) |
Apr 04, 2022 | 5.288 | 5.401 | 5.183 | 5.262 | 15,746,692 | +0.00(+0.00%) |
Apr 01, 2022 | 5.104 | 5.288 | 5.087 | 5.262 | 14,196,035 | +0.12(+2.38%) |
Mar 31, 2022 | 5.165 | 5.235 | 5.078 | 5.139 | 19,835,256 | -0.03(-0.68%) |
Mar 30, 2022 | 5.026 | 5.200 | 5.026 | 5.174 | 23,674,506 | +0.14(+2.78%) |
Mar 29, 2022 | 4.825 | 5.061 | 4.781 | 5.034 | 24,160,256 | +0.15(+3.04%) |
Mar 28, 2022 | 4.938 | 4.982 | 4.859 | 4.886 | 12,851,677 | -0.12(-2.44%) |
Mar 25, 2022 | 4.929 | 5.017 | 4.894 | 5.008 | 14,104,087 | +0.06(+1.24%) |
Mar 24, 2022 | 5.008 | 5.026 | 4.921 | 4.947 | 17,330,280 | -0.02(-0.35%) |
Mar 23, 2022 | 4.999 | 5.017 | 4.921 | 4.964 | 18,048,224 | +0.02(+0.35%) |
Mar 22, 2022 | 4.973 | 4.991 | 4.877 | 4.947 | 16,942,574 | -0.04(-0.88%) |
Mar 21, 2022 | 4.886 | 5.083 | 4.877 | 4.991 | 15,579,070 | +0.11(+2.33%) |
Mar 18, 2022 | 4.912 | 4.951 | 4.833 | 4.877 | 36,652,460 | -0.09(-1.76%) |
Mar 17, 2022 | 4.877 | 5.068 | 4.877 | 4.964 | 19,186,880 | +0.14(+2.90%) |
Mar 16, 2022 | 4.720 | 4.833 | 4.676 | 4.825 | 21,536,350 | +0.11(+2.41%) |
Mar 15, 2022 | 4.519 | 4.772 | 4.486 | 4.711 | 26,567,160 | +0.08(+1.70%) |
Mar 14, 2022 | 4.868 | 4.886 | 4.554 | 4.632 | 30,731,570 | -0.29(-5.86%) |
Mar 11, 2022 | 4.842 | 4.977 | 4.820 | 4.921 | 19,915,768 | -0.05(-1.05%) |
Mar 10, 2022 | 4.938 | 5.043 | 4.903 | 4.973 | 23,047,450 | +0.07(+1.43%) |
Mar 09, 2022 | 4.693 | 4.927 | 4.667 | 4.903 | 26,116,646 | +0.01(+0.18%) |
Mar 08, 2022 | 4.825 | 5.078 | 4.781 | 4.894 | 54,020,288 | +0.11(+2.38%) |
Mar 07, 2022 | 4.703 | 4.833 | 4.633 | 4.781 | 35,899,572 | +0.02(+0.36%) |
Mar 04, 2022 | 4.520 | 4.805 | 4.520 | 4.763 | 30,951,438 | +0.17(+3.59%) |
Mar 03, 2022 | 4.424 | 4.650 | 4.420 | 4.598 | 42,774,400 | -0.14(-2.94%) |
Mar 02, 2022 | 4.433 | 4.755 | 4.424 | 4.737 | 33,128,356 | +0.23(+5.01%) |