Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.745 | 4.773 | 4.698 | 4.717 | 35,635,976 | -0.12(-2.53%) |
May 27, 2022 | 4.802 | 4.849 | 4.773 | 4.839 | 20,608,942 | +0.05(+0.98%) |
May 26, 2022 | 4.651 | 4.811 | 4.651 | 4.792 | 38,939,872 | +0.15(+3.25%) |
May 25, 2022 | 4.594 | 4.670 | 4.576 | 4.642 | 35,154,052 | +0.03(+0.61%) |
May 24, 2022 | 4.613 | 4.642 | 4.571 | 4.613 | 36,081,368 | -0.03(-0.61%) |
May 23, 2022 | 4.594 | 4.670 | 4.557 | 4.642 | 32,871,048 | +0.09(+2.07%) |
May 20, 2022 | 4.594 | 4.613 | 4.444 | 4.547 | 38,274,564 | +0.03(+0.62%) |
May 19, 2022 | 4.491 | 4.585 | 4.453 | 4.519 | 44,429,928 | -0.06(-1.23%) |
May 18, 2022 | 4.707 | 4.726 | 4.547 | 4.576 | 37,460,324 | -0.17(-3.57%) |
May 17, 2022 | 4.670 | 4.755 | 4.660 | 4.745 | 28,348,130 | +0.15(+3.28%) |
May 16, 2022 | 4.594 | 4.632 | 4.557 | 4.594 | 33,178,364 | +0.00(+0.00%) |
May 13, 2022 | 4.510 | 4.623 | 4.510 | 4.594 | 26,910,034 | +0.20(+4.50%) |
May 12, 2022 | 4.359 | 4.441 | 4.312 | 4.397 | 51,521,252 | -0.02(-0.43%) |
May 11, 2022 | 4.519 | 4.604 | 4.416 | 4.416 | 50,758,140 | -0.11(-2.49%) |
May 10, 2022 | 4.557 | 4.576 | 4.453 | 4.529 | 42,048,028 | +0.03(+0.63%) |
May 09, 2022 | 4.566 | 4.604 | 4.481 | 4.500 | 40,795,340 | -0.17(-3.63%) |
May 06, 2022 | 4.745 | 4.755 | 4.646 | 4.670 | 45,529,044 | -0.14(-2.94%) |
May 05, 2022 | 4.877 | 4.915 | 4.773 | 4.811 | 48,327,776 | -0.21(-4.13%) |
May 04, 2022 | 4.886 | 5.028 | 4.858 | 5.018 | 29,747,792 | +0.09(+1.91%) |
May 03, 2022 | 4.839 | 4.971 | 4.830 | 4.924 | 49,366,016 | +0.09(+1.95%) |
May 02, 2022 | 4.679 | 4.839 | 4.670 | 4.830 | 59,655,856 | +0.10(+2.21%) |
Apr 29, 2022 | 4.744 | 4.801 | 4.716 | 4.726 | 45,231,832 | +0.13(+2.86%) |
Apr 28, 2022 | 4.716 | 4.726 | 4.456 | 4.594 | 64,792,284 | -0.13(-2.78%) |
Apr 27, 2022 | 4.754 | 4.791 | 4.688 | 4.726 | 48,702,344 | -0.05(-0.98%) |
Apr 26, 2022 | 4.885 | 4.894 | 4.763 | 4.772 | 33,991,540 | -0.11(-2.30%) |
Apr 25, 2022 | 4.801 | 4.894 | 4.763 | 4.885 | 44,183,160 | +0.07(+1.36%) |
Apr 22, 2022 | 4.951 | 4.951 | 4.801 | 4.819 | 39,281,376 | -0.12(-2.47%) |
Apr 21, 2022 | 5.063 | 5.072 | 4.941 | 4.941 | 33,208,596 | -0.06(-1.13%) |
Apr 20, 2022 | 4.997 | 5.016 | 4.960 | 4.997 | 30,153,450 | +0.12(+2.50%) |
Apr 19, 2022 | 4.829 | 4.904 | 4.819 | 4.876 | 26,651,408 | +0.09(+1.96%) |
Apr 18, 2022 | 4.754 | 4.810 | 4.716 | 4.782 | 16,053,052 | -0.01(-0.20%) |
Apr 14, 2022 | 4.913 | 4.936 | 4.782 | 4.791 | 22,483,826 | -0.13(-2.67%) |
Apr 13, 2022 | 4.894 | 4.922 | 4.857 | 4.922 | 24,064,804 | +0.07(+1.35%) |
Apr 12, 2022 | 4.941 | 4.978 | 4.829 | 4.857 | 24,575,134 | -0.10(-2.08%) |
Apr 11, 2022 | 4.997 | 5.026 | 4.951 | 4.960 | 20,346,134 | -0.08(-1.49%) |
Apr 08, 2022 | 5.072 | 5.110 | 5.026 | 5.035 | 18,042,234 | -0.07(-1.29%) |
Apr 07, 2022 | 5.091 | 5.110 | 5.016 | 5.101 | 24,819,718 | +0.03(+0.55%) |
Apr 06, 2022 | 5.119 | 5.124 | 5.021 | 5.072 | 25,771,110 | -0.10(-1.99%) |
Apr 05, 2022 | 5.213 | 5.222 | 5.157 | 5.176 | 28,241,220 | -0.07(-1.25%) |
Apr 04, 2022 | 5.222 | 5.241 | 5.204 | 5.241 | 15,682,021 | +0.04(+0.72%) |
Apr 01, 2022 | 5.185 | 5.204 | 5.138 | 5.204 | 18,718,424 | +0.08(+1.65%) |
Mar 31, 2022 | 5.176 | 5.194 | 5.119 | 5.119 | 19,469,304 | -0.07(-1.27%) |
Mar 30, 2022 | 5.204 | 5.246 | 5.185 | 5.185 | 27,713,814 | +0.00(+0.00%) |
Mar 29, 2022 | 5.213 | 5.228 | 5.129 | 5.185 | 24,846,626 | +0.13(+2.60%) |
Mar 28, 2022 | 5.026 | 5.063 | 4.988 | 5.054 | 18,157,904 | +0.02(+0.37%) |
Mar 25, 2022 | 4.997 | 5.044 | 4.974 | 5.035 | 19,840,224 | +0.03(+0.56%) |
Mar 24, 2022 | 4.969 | 5.026 | 4.951 | 5.007 | 18,933,654 | +0.06(+1.14%) |
Mar 23, 2022 | 4.979 | 5.007 | 4.922 | 4.951 | 18,634,252 | -0.08(-1.68%) |
Mar 22, 2022 | 5.026 | 5.054 | 4.988 | 5.035 | 26,809,758 | +0.07(+1.32%) |
Mar 21, 2022 | 4.997 | 5.026 | 4.932 | 4.969 | 22,167,858 | -0.03(-0.56%) |
Mar 18, 2022 | 4.894 | 5.007 | 4.894 | 4.997 | 22,315,746 | +0.01(+0.19%) |
Mar 17, 2022 | 4.941 | 4.997 | 4.913 | 4.988 | 24,490,096 | +0.06(+1.14%) |
Mar 16, 2022 | 4.913 | 4.932 | 4.782 | 4.932 | 35,021,448 | +0.15(+3.14%) |
Mar 15, 2022 | 4.754 | 4.782 | 4.707 | 4.782 | 28,265,934 | +0.08(+1.59%) |
Mar 14, 2022 | 4.735 | 4.782 | 4.669 | 4.707 | 39,107,520 | +0.20(+4.37%) |
Mar 11, 2022 | 4.651 | 4.669 | 4.510 | 4.510 | 26,264,642 | -0.04(-0.82%) |
Mar 10, 2022 | 4.557 | 4.500 | 4.547 | 27,138,344 | -0.06(-1.22%) | |
Mar 09, 2022 | 4.594 | 4.650 | 4.538 | 4.604 | 39,436,676 | +0.19(+4.25%) |
Mar 08, 2022 | 4.425 | 4.519 | 4.322 | 4.416 | 54,070,608 | +0.17(+3.97%) |
Mar 07, 2022 | 4.463 | 4.482 | 4.229 | 4.247 | 51,156,036 | -0.25(-5.62%) |
Mar 04, 2022 | 4.454 | 4.547 | 4.444 | 4.500 | 36,299,956 | -0.15(-3.23%) |
Mar 03, 2022 | 4.829 | 4.847 | 4.632 | 4.651 | 54,588,544 | -0.35(-6.94%) |
Mar 02, 2022 | 4.904 | 5.030 | 4.857 | 4.997 | 30,612,428 | +0.14(+2.90%) |