Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.746 | 4.774 | 4.699 | 4.717 | 35,631,272 | -0.12(-2.53%) |
May 27, 2022 | 4.802 | 4.849 | 4.774 | 4.840 | 20,606,222 | +0.05(+0.98%) |
May 26, 2022 | 4.652 | 4.812 | 4.652 | 4.793 | 38,934,732 | +0.15(+3.25%) |
May 25, 2022 | 4.595 | 4.670 | 4.576 | 4.642 | 35,149,412 | +0.03(+0.61%) |
May 24, 2022 | 4.614 | 4.642 | 4.572 | 4.614 | 36,076,604 | -0.03(-0.61%) |
May 23, 2022 | 4.595 | 4.670 | 4.557 | 4.642 | 32,866,710 | +0.09(+2.07%) |
May 20, 2022 | 4.595 | 4.614 | 4.444 | 4.548 | 38,269,512 | +0.03(+0.63%) |
May 19, 2022 | 4.492 | 4.586 | 4.454 | 4.520 | 44,424,064 | -0.06(-1.23%) |
May 18, 2022 | 4.708 | 4.727 | 4.548 | 4.576 | 37,455,380 | -0.17(-3.57%) |
May 17, 2022 | 4.670 | 4.755 | 4.661 | 4.746 | 28,344,388 | +0.15(+3.28%) |
May 16, 2022 | 4.595 | 4.633 | 4.557 | 4.595 | 33,173,986 | +0.00(+0.00%) |
May 13, 2022 | 4.510 | 4.623 | 4.510 | 4.595 | 26,906,482 | +0.20(+4.50%) |
May 12, 2022 | 4.360 | 4.442 | 4.313 | 4.397 | 51,514,452 | -0.02(-0.43%) |
May 11, 2022 | 4.520 | 4.604 | 4.416 | 4.416 | 50,751,440 | -0.11(-2.49%) |
May 10, 2022 | 4.557 | 4.576 | 4.454 | 4.529 | 42,042,476 | +0.03(+0.63%) |
May 09, 2022 | 4.567 | 4.604 | 4.482 | 4.501 | 40,789,956 | -0.17(-3.63%) |
May 06, 2022 | 4.746 | 4.755 | 4.647 | 4.670 | 45,523,036 | -0.14(-2.94%) |
May 05, 2022 | 4.878 | 4.915 | 4.774 | 4.812 | 48,321,400 | -0.21(-4.13%) |
May 04, 2022 | 4.887 | 5.028 | 4.859 | 5.019 | 29,743,864 | +0.09(+1.91%) |
May 03, 2022 | 4.840 | 4.972 | 4.830 | 4.925 | 49,359,500 | +0.09(+1.95%) |
May 02, 2022 | 4.680 | 4.840 | 4.670 | 4.830 | 59,647,984 | +0.10(+2.21%) |
Apr 29, 2022 | 4.745 | 4.801 | 4.717 | 4.726 | 45,225,860 | +0.13(+2.86%) |
Apr 28, 2022 | 4.717 | 4.726 | 4.457 | 4.595 | 64,783,728 | -0.13(-2.78%) |
Apr 27, 2022 | 4.754 | 4.792 | 4.689 | 4.726 | 48,695,912 | -0.05(-0.98%) |
Apr 26, 2022 | 4.886 | 4.895 | 4.764 | 4.773 | 33,987,052 | -0.11(-2.30%) |
Apr 25, 2022 | 4.801 | 4.895 | 4.764 | 4.886 | 44,177,328 | +0.07(+1.36%) |
Apr 22, 2022 | 4.951 | 4.951 | 4.801 | 4.820 | 39,276,192 | -0.12(-2.47%) |
Apr 21, 2022 | 5.064 | 5.073 | 4.942 | 4.942 | 33,204,212 | -0.06(-1.13%) |
Apr 20, 2022 | 4.998 | 5.017 | 4.961 | 4.998 | 30,149,468 | +0.12(+2.50%) |
Apr 19, 2022 | 4.829 | 4.904 | 4.820 | 4.876 | 26,647,890 | +0.09(+1.96%) |
Apr 18, 2022 | 4.754 | 4.811 | 4.717 | 4.782 | 16,050,932 | -0.01(-0.20%) |
Apr 14, 2022 | 4.914 | 4.937 | 4.782 | 4.792 | 22,480,858 | -0.13(-2.67%) |
Apr 13, 2022 | 4.895 | 4.923 | 4.857 | 4.923 | 24,061,628 | +0.07(+1.35%) |
Apr 12, 2022 | 4.942 | 4.979 | 4.829 | 4.857 | 24,571,890 | -0.10(-2.08%) |
Apr 11, 2022 | 4.998 | 5.026 | 4.951 | 4.961 | 20,343,448 | -0.08(-1.49%) |
Apr 08, 2022 | 5.073 | 5.111 | 5.026 | 5.036 | 18,039,852 | -0.07(-1.29%) |
Apr 07, 2022 | 5.092 | 5.111 | 5.017 | 5.101 | 24,816,442 | +0.03(+0.55%) |
Apr 06, 2022 | 5.120 | 5.125 | 5.022 | 5.073 | 25,767,708 | -0.10(-1.99%) |
Apr 05, 2022 | 5.214 | 5.223 | 5.157 | 5.176 | 28,237,492 | -0.07(-1.25%) |
Apr 04, 2022 | 5.223 | 5.242 | 5.204 | 5.242 | 15,679,950 | +0.04(+0.72%) |
Apr 01, 2022 | 5.186 | 5.204 | 5.139 | 5.204 | 18,715,952 | +0.08(+1.65%) |
Mar 31, 2022 | 5.176 | 5.195 | 5.120 | 5.120 | 19,466,734 | -0.07(-1.27%) |
Mar 30, 2022 | 5.204 | 5.247 | 5.186 | 5.186 | 27,710,154 | +0.00(+0.00%) |
Mar 29, 2022 | 5.214 | 5.228 | 5.129 | 5.186 | 24,843,344 | +0.13(+2.60%) |
Mar 28, 2022 | 5.026 | 5.064 | 4.989 | 5.054 | 18,155,506 | +0.02(+0.37%) |
Mar 25, 2022 | 4.998 | 5.045 | 4.975 | 5.036 | 19,837,604 | +0.03(+0.56%) |
Mar 24, 2022 | 4.970 | 5.026 | 4.951 | 5.007 | 18,931,154 | +0.06(+1.14%) |
Mar 23, 2022 | 4.979 | 5.007 | 4.923 | 4.951 | 18,631,792 | -0.08(-1.68%) |
Mar 22, 2022 | 5.026 | 5.054 | 4.989 | 5.036 | 26,806,218 | +0.07(+1.32%) |
Mar 21, 2022 | 4.998 | 5.026 | 4.932 | 4.970 | 22,164,932 | -0.03(-0.56%) |
Mar 18, 2022 | 4.895 | 5.007 | 4.895 | 4.998 | 22,312,800 | +0.01(+0.19%) |
Mar 17, 2022 | 4.942 | 4.998 | 4.914 | 4.989 | 24,486,862 | +0.06(+1.14%) |
Mar 16, 2022 | 4.914 | 4.932 | 4.782 | 4.932 | 35,016,824 | +0.15(+3.14%) |
Mar 15, 2022 | 4.754 | 4.782 | 4.707 | 4.782 | 28,262,202 | +0.08(+1.59%) |
Mar 14, 2022 | 4.736 | 4.782 | 4.670 | 4.707 | 39,102,356 | +0.20(+4.37%) |
Mar 11, 2022 | 4.651 | 4.670 | 4.510 | 4.510 | 26,261,174 | -0.04(-0.82%) |
Mar 10, 2022 | 4.557 | 4.501 | 4.548 | 27,134,762 | -0.06(-1.22%) | |
Mar 09, 2022 | 4.595 | 4.650 | 4.539 | 4.604 | 39,431,468 | +0.19(+4.25%) |
Mar 08, 2022 | 4.426 | 4.520 | 4.323 | 4.417 | 54,063,468 | +0.17(+3.97%) |
Mar 07, 2022 | 4.464 | 4.482 | 4.229 | 4.248 | 51,149,280 | -0.25(-5.63%) |
Mar 04, 2022 | 4.454 | 4.548 | 4.445 | 4.501 | 36,295,164 | -0.15(-3.23%) |
Mar 03, 2022 | 4.829 | 4.848 | 4.632 | 4.651 | 54,581,340 | -0.35(-6.94%) |
Mar 02, 2022 | 4.904 | 5.031 | 4.857 | 4.998 | 30,608,386 | +0.14(+2.90%) |