Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.827 | 4.889 | 4.793 | 4.836 | 46,258,800 | +0.02(+0.37%) |
May 27, 2022 | 4.765 | 4.880 | 4.761 | 4.818 | 45,915,516 | +0.04(+0.92%) |
May 26, 2022 | 4.695 | 4.809 | 4.677 | 4.774 | 39,618,104 | +0.11(+2.27%) |
May 25, 2022 | 4.659 | 4.712 | 4.619 | 4.668 | 46,344,716 | -0.09(-1.86%) |
May 24, 2022 | 4.721 | 4.778 | 4.624 | 4.756 | 67,981,840 | +0.08(+1.70%) |
May 23, 2022 | 4.624 | 4.730 | 4.620 | 4.677 | 47,770,984 | +0.19(+4.13%) |
May 20, 2022 | 4.474 | 4.509 | 4.447 | 4.492 | 53,654,644 | +0.07(+1.60%) |
May 19, 2022 | 4.421 | 4.474 | 4.368 | 4.421 | 55,018,328 | +0.05(+1.21%) |
May 18, 2022 | 4.412 | 4.456 | 4.350 | 4.368 | 62,762,376 | -0.08(-1.79%) |
May 17, 2022 | 4.439 | 4.509 | 4.425 | 4.447 | 48,687,420 | +0.10(+2.23%) |
May 16, 2022 | 4.280 | 4.374 | 4.262 | 4.350 | 51,108,724 | +0.07(+1.65%) |
May 13, 2022 | 4.183 | 4.306 | 4.165 | 4.280 | 56,508,408 | +0.11(+2.54%) |
May 12, 2022 | 4.112 | 4.215 | 4.059 | 4.174 | 80,184,768 | +0.10(+2.38%) |
May 11, 2022 | 4.033 | 4.130 | 4.011 | 4.077 | 70,502,776 | +0.10(+2.44%) |
May 10, 2022 | 3.971 | 4.015 | 3.922 | 3.980 | 73,553,504 | +0.04(+0.89%) |
May 09, 2022 | 4.024 | 4.046 | 3.900 | 3.945 | 97,299,880 | -0.16(-3.87%) |
May 06, 2022 | 4.059 | 4.200 | 3.997 | 4.103 | 92,186,824 | +0.04(+1.09%) |
May 05, 2022 | 4.086 | 4.095 | 3.971 | 4.059 | 70,747,616 | -0.16(-3.77%) |
May 04, 2022 | 4.095 | 4.227 | 4.064 | 4.218 | 92,139,200 | +0.02(+0.42%) |
May 03, 2022 | 4.174 | 4.233 | 4.139 | 4.200 | 53,725,904 | +0.11(+2.59%) |
May 02, 2022 | 4.165 | 4.192 | 4.033 | 4.095 | 65,354,964 | -0.13(-3.06%) |
Apr 29, 2022 | 4.435 | 4.444 | 4.206 | 4.224 | 47,240,020 | -0.08(-1.84%) |
Apr 28, 2022 | 4.259 | 4.321 | 4.180 | 4.303 | 55,633,244 | +0.00(+0.00%) |
Apr 27, 2022 | 4.312 | 4.353 | 4.259 | 4.303 | 47,761,716 | -0.03(-0.61%) |
Apr 26, 2022 | 4.444 | 4.453 | 4.321 | 4.329 | 54,291,008 | -0.24(-5.21%) |
Apr 25, 2022 | 4.576 | 4.598 | 4.444 | 4.568 | 61,999,764 | -0.08(-1.71%) |
Apr 22, 2022 | 4.797 | 4.806 | 4.620 | 4.647 | 49,716,748 | -0.13(-2.77%) |
Apr 21, 2022 | 4.938 | 4.956 | 4.770 | 4.779 | 30,749,724 | -0.16(-3.21%) |
Apr 20, 2022 | 4.867 | 4.964 | 4.859 | 4.938 | 39,168,868 | +0.06(+1.27%) |
Apr 19, 2022 | 4.947 | 4.982 | 4.814 | 4.876 | 52,003,936 | -0.07(-1.43%) |
Apr 18, 2022 | 4.920 | 4.991 | 4.907 | 4.947 | 38,398,736 | +0.06(+1.26%) |
Apr 14, 2022 | 4.859 | 4.911 | 4.832 | 4.885 | 36,528,540 | -0.02(-0.36%) |
Apr 13, 2022 | 4.859 | 4.920 | 4.832 | 4.903 | 41,549,692 | +0.04(+0.91%) |
Apr 12, 2022 | 5.026 | 5.026 | 4.850 | 4.859 | 50,571,544 | -0.11(-2.13%) |
Apr 11, 2022 | 4.938 | 4.964 | 4.903 | 4.964 | 49,716,892 | +0.04(+0.90%) |
Apr 08, 2022 | 4.903 | 4.960 | 4.845 | 4.920 | 45,712,112 | +0.00(+0.00%) |
Apr 07, 2022 | 4.920 | 4.938 | 4.841 | 4.920 | 48,238,964 | -0.03(-0.53%) |
Apr 06, 2022 | 4.947 | 5.017 | 4.911 | 4.947 | 58,968,276 | -0.04(-0.88%) |
Apr 05, 2022 | 5.097 | 5.132 | 4.991 | 4.991 | 51,109,748 | -0.18(-3.41%) |
Apr 04, 2022 | 5.176 | 5.194 | 5.114 | 5.167 | 40,330,460 | +0.01(+0.17%) |
Apr 01, 2022 | 5.149 | 5.172 | 5.101 | 5.158 | 49,005,336 | +0.13(+2.51%) |
Mar 31, 2022 | 5.129 | 5.168 | 5.027 | 5.032 | 57,191,604 | -0.06(-1.21%) |
Mar 30, 2022 | 5.085 | 5.124 | 5.023 | 5.093 | 58,989,564 | -0.02(-0.34%) |
Mar 29, 2022 | 5.049 | 5.120 | 5.036 | 5.111 | 43,968,220 | +0.11(+2.11%) |
Mar 28, 2022 | 5.014 | 5.023 | 4.926 | 5.005 | 41,443,332 | -0.04(-0.70%) |
Mar 25, 2022 | 4.952 | 5.055 | 4.952 | 5.041 | 70,097,984 | +0.07(+1.42%) |
Mar 24, 2022 | 4.952 | 5.085 | 4.922 | 4.970 | 56,198,700 | +0.05(+1.08%) |
Mar 23, 2022 | 4.864 | 4.979 | 4.847 | 4.917 | 48,334,084 | +0.05(+1.09%) |
Mar 22, 2022 | 4.847 | 4.891 | 4.820 | 4.864 | 56,529,684 | +0.09(+1.85%) |
Mar 21, 2022 | 4.670 | 4.794 | 4.644 | 4.776 | 59,981,952 | +0.18(+3.83%) |
Mar 18, 2022 | 4.529 | 4.609 | 4.521 | 4.600 | 59,438,052 | +0.07(+1.56%) |
Mar 17, 2022 | 4.415 | 4.547 | 4.353 | 4.529 | 60,540,272 | +0.15(+3.42%) |
Mar 16, 2022 | 4.292 | 4.388 | 4.283 | 4.380 | 47,772,944 | +0.11(+2.69%) |
Mar 15, 2022 | 4.256 | 4.309 | 4.195 | 4.265 | 54,429,032 | -0.01(-0.21%) |
Mar 14, 2022 | 4.344 | 4.412 | 4.274 | 4.274 | 54,276,064 | +0.00(+0.00%) |
Mar 11, 2022 | 4.380 | 4.402 | 4.265 | 4.274 | 56,699,424 | -0.11(-2.41%) |
Mar 10, 2022 | 4.256 | 4.375 | 4.239 | 4.380 | 44,607,320 | +0.02(+0.40%) |
Mar 09, 2022 | 4.318 | 4.415 | 4.309 | 4.362 | 49,162,656 | +0.22(+5.32%) |
Mar 08, 2022 | 4.142 | 4.221 | 4.080 | 4.142 | 62,433,000 | +0.03(+0.64%) |
Mar 07, 2022 | 4.212 | 4.221 | 4.106 | 4.115 | 62,638,192 | -0.15(-3.51%) |
Mar 04, 2022 | 4.230 | 4.283 | 4.168 | 4.265 | 65,559,792 | -0.08(-1.83%) |
Mar 03, 2022 | 4.450 | 4.459 | 4.327 | 4.344 | 60,140,160 | +0.06(+1.44%) |
Mar 02, 2022 | 4.186 | 4.318 | 4.168 | 4.283 | 56,129,632 | +0.11(+2.53%) |