Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.300 | 4.440 | 4.060 | 4.120 | 20,834,584 | -0.06(-1.44%) |
May 27, 2022 | 4.200 | 4.225 | 4.130 | 4.180 | 10,758,257 | -0.02(-0.48%) |
May 26, 2022 | 4.170 | 4.320 | 4.110 | 4.200 | 18,931,948 | +0.06(+1.45%) |
May 25, 2022 | 4.050 | 4.190 | 4.050 | 4.140 | 13,626,132 | +0.05(+1.22%) |
May 24, 2022 | 4.010 | 4.130 | 3.940 | 4.090 | 16,104,207 | -0.01(-0.24%) |
May 23, 2022 | 3.980 | 4.160 | 3.890 | 4.100 | 17,224,336 | +0.20(+5.13%) |
May 20, 2022 | 4.050 | 4.090 | 3.780 | 3.900 | 13,539,835 | -0.09(-2.26%) |
May 19, 2022 | 3.870 | 4.100 | 3.850 | 3.990 | 19,419,140 | +0.02(+0.50%) |
May 18, 2022 | 4.200 | 4.245 | 3.890 | 3.970 | 19,253,120 | -0.13(-3.17%) |
May 17, 2022 | 4.080 | 4.220 | 4.060 | 4.100 | 23,296,344 | +0.08(+1.99%) |
May 16, 2022 | 3.800 | 4.080 | 3.800 | 4.020 | 22,648,176 | +0.26(+6.91%) |
May 13, 2022 | 3.570 | 3.850 | 3.530 | 3.760 | 20,181,508 | +0.34(+9.94%) |
May 12, 2022 | 3.500 | 3.550 | 3.330 | 3.420 | 20,473,052 | -0.11(-3.12%) |
May 11, 2022 | 3.560 | 3.760 | 3.500 | 3.530 | 15,154,153 | +0.04(+1.15%) |
May 10, 2022 | 3.600 | 3.689 | 3.430 | 3.490 | 19,089,592 | -0.03(-0.85%) |
May 09, 2022 | 4.010 | 4.015 | 3.500 | 3.520 | 30,030,626 | -0.60(-14.56%) |
May 06, 2022 | 4.290 | 4.300 | 4.040 | 4.120 | 15,369,936 | -0.09(-2.14%) |
May 05, 2022 | 4.300 | 4.320 | 4.000 | 4.210 | 17,209,456 | -0.10(-2.32%) |
May 04, 2022 | 4.100 | 4.320 | 4.040 | 4.310 | 19,758,924 | +0.32(+8.02%) |
May 03, 2022 | 3.720 | 4.140 | 3.710 | 3.990 | 22,021,768 | +0.27(+7.26%) |
May 02, 2022 | 3.730 | 3.830 | 3.640 | 3.720 | 14,893,337 | -0.04(-1.06%) |
Apr 29, 2022 | 4.010 | 4.050 | 3.700 | 3.760 | 16,704,843 | -0.24(-6.00%) |
Apr 28, 2022 | 3.900 | 4.050 | 3.740 | 4.000 | 14,397,124 | +0.15(+3.90%) |
Apr 27, 2022 | 3.890 | 3.900 | 3.775 | 3.850 | 12,035,770 | +0.02(+0.52%) |
Apr 26, 2022 | 3.960 | 4.020 | 3.830 | 3.830 | 17,528,922 | -0.03(-0.78%) |
Apr 25, 2022 | 3.860 | 3.900 | 3.620 | 3.860 | 24,285,960 | -0.14(-3.50%) |
Apr 22, 2022 | 4.150 | 4.250 | 3.960 | 4.000 | 14,708,647 | -0.19(-4.53%) |
Apr 21, 2022 | 4.540 | 4.550 | 4.170 | 4.190 | 16,187,119 | -0.29(-6.47%) |
Apr 20, 2022 | 4.620 | 4.630 | 4.390 | 4.480 | 16,063,724 | -0.11(-2.40%) |
Apr 19, 2022 | 4.660 | 4.765 | 4.500 | 4.590 | 12,422,479 | -0.12(-2.55%) |
Apr 18, 2022 | 4.650 | 4.833 | 4.541 | 4.710 | 15,770,849 | +0.13(+2.84%) |
Apr 14, 2022 | 4.470 | 4.640 | 4.450 | 4.580 | 13,717,292 | +0.06(+1.33%) |
Apr 13, 2022 | 4.440 | 4.550 | 4.380 | 4.520 | 11,098,639 | +0.18(+4.15%) |
Apr 12, 2022 | 4.360 | 4.500 | 4.300 | 4.340 | 9,774,576 | +0.12(+2.84%) |
Apr 11, 2022 | 4.360 | 4.380 | 4.180 | 4.220 | 10,211,451 | -0.23(-5.17%) |
Apr 08, 2022 | 4.310 | 4.551 | 4.310 | 4.450 | 10,998,766 | +0.13(+3.01%) |
Apr 07, 2022 | 4.430 | 4.490 | 4.150 | 4.320 | 16,928,832 | -0.07(-1.59%) |
Apr 06, 2022 | 4.600 | 4.660 | 4.340 | 4.390 | 21,761,428 | -0.17(-3.73%) |
Apr 05, 2022 | 4.780 | 4.830 | 4.530 | 4.560 | 15,623,019 | -0.15(-3.18%) |
Apr 04, 2022 | 4.730 | 4.790 | 4.560 | 4.710 | 12,713,226 | +0.07(+1.51%) |
Apr 01, 2022 | 4.510 | 4.750 | 4.470 | 4.640 | 16,672,338 | +0.07(+1.53%) |
Mar 31, 2022 | 4.680 | 4.870 | 4.565 | 4.570 | 16,636,835 | -0.20(-4.19%) |
Mar 30, 2022 | 4.930 | 5.090 | 4.720 | 4.770 | 21,044,228 | -0.04(-0.83%) |
Mar 29, 2022 | 4.490 | 4.820 | 4.400 | 4.810 | 22,219,454 | +0.14(+3.00%) |
Mar 28, 2022 | 4.780 | 4.800 | 4.520 | 4.670 | 26,844,140 | -0.36(-7.16%) |
Mar 25, 2022 | 4.410 | 5.050 | 4.365 | 5.030 | 48,956,756 | +0.60(+13.54%) |
Mar 24, 2022 | 4.520 | 4.590 | 4.400 | 4.430 | 15,485,996 | -0.09(-1.99%) |
Mar 23, 2022 | 4.550 | 4.690 | 4.495 | 4.520 | 18,275,416 | +0.09(+2.03%) |
Mar 22, 2022 | 4.410 | 4.540 | 4.330 | 4.430 | 13,711,452 | -0.02(-0.45%) |
Mar 21, 2022 | 4.420 | 4.630 | 4.351 | 4.450 | 27,128,092 | +0.19(+4.46%) |
Mar 18, 2022 | 4.220 | 4.380 | 4.181 | 4.260 | 25,531,826 | -0.03(-0.70%) |
Mar 17, 2022 | 4.050 | 4.345 | 3.990 | 4.290 | 30,717,136 | +0.41(+10.57%) |
Mar 16, 2022 | 3.980 | 4.110 | 3.810 | 3.880 | 23,482,256 | -0.08(-2.02%) |
Mar 15, 2022 | 3.900 | 4.100 | 3.800 | 3.960 | 29,956,020 | -0.18(-4.35%) |
Mar 14, 2022 | 4.520 | 4.530 | 4.100 | 4.140 | 29,329,302 | -0.59(-12.47%) |
Mar 11, 2022 | 4.880 | 5.020 | 4.710 | 4.730 | 28,099,780 | -0.23(-4.64%) |
Mar 10, 2022 | 4.950 | 4.960 | 45,235,844 | +0.04(+0.81%) | ||
Mar 09, 2022 | 4.710 | 5.149 | 4.620 | 4.920 | 69,381,456 | -0.10(-1.99%) |
Mar 08, 2022 | 5.140 | 5.560 | 4.680 | 5.020 | 115,545,640 | +0.07(+1.41%) |
Mar 07, 2022 | 4.260 | 5.440 | 4.260 | 4.950 | 112,285,000 | +0.71(+16.75%) |
Mar 04, 2022 | 3.730 | 4.250 | 3.730 | 4.240 | 45,314,424 | +0.47(+12.47%) |
Mar 03, 2022 | 3.680 | 3.790 | 3.570 | 3.770 | 20,392,786 | +0.01(+0.27%) |
Mar 02, 2022 | 3.520 | 3.770 | 3.520 | 3.760 | 25,390,192 | +0.14(+3.87%) |