Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.824 | 4.886 | 4.790 | 4.833 | 46,284,764 | +0.02(+0.37%) |
May 27, 2022 | 4.763 | 4.877 | 4.758 | 4.815 | 45,941,284 | +0.04(+0.92%) |
May 26, 2022 | 4.692 | 4.807 | 4.674 | 4.771 | 39,640,340 | +0.11(+2.27%) |
May 25, 2022 | 4.657 | 4.710 | 4.616 | 4.665 | 46,370,728 | -0.09(-1.86%) |
May 24, 2022 | 4.718 | 4.776 | 4.621 | 4.754 | 68,020,000 | +0.08(+1.70%) |
May 23, 2022 | 4.621 | 4.727 | 4.617 | 4.674 | 47,797,796 | +0.19(+4.13%) |
May 20, 2022 | 4.471 | 4.507 | 4.445 | 4.489 | 53,684,756 | +0.07(+1.60%) |
May 19, 2022 | 4.419 | 4.471 | 4.366 | 4.419 | 55,049,208 | +0.05(+1.21%) |
May 18, 2022 | 4.410 | 4.454 | 4.348 | 4.366 | 62,797,604 | -0.08(-1.79%) |
May 17, 2022 | 4.436 | 4.507 | 4.423 | 4.445 | 48,714,748 | +0.10(+2.23%) |
May 16, 2022 | 4.277 | 4.371 | 4.260 | 4.348 | 51,137,412 | +0.07(+1.65%) |
May 13, 2022 | 4.180 | 4.304 | 4.163 | 4.277 | 56,540,124 | +0.11(+2.54%) |
May 12, 2022 | 4.110 | 4.212 | 4.057 | 4.172 | 80,229,776 | +0.10(+2.38%) |
May 11, 2022 | 4.030 | 4.128 | 4.008 | 4.075 | 70,542,344 | +0.10(+2.44%) |
May 10, 2022 | 3.969 | 4.013 | 3.920 | 3.978 | 73,594,784 | +0.04(+0.89%) |
May 09, 2022 | 4.022 | 4.044 | 3.898 | 3.942 | 97,354,496 | -0.16(-3.87%) |
May 06, 2022 | 4.057 | 4.198 | 3.995 | 4.101 | 92,238,568 | +0.04(+1.09%) |
May 05, 2022 | 4.083 | 4.092 | 3.969 | 4.057 | 70,787,328 | -0.16(-3.77%) |
May 04, 2022 | 4.092 | 4.225 | 4.061 | 4.216 | 92,190,920 | +0.02(+0.42%) |
May 03, 2022 | 4.172 | 4.231 | 4.136 | 4.198 | 53,756,060 | +0.11(+2.59%) |
May 02, 2022 | 4.163 | 4.189 | 4.030 | 4.092 | 65,391,644 | -0.13(-3.06%) |
Apr 29, 2022 | 4.433 | 4.442 | 4.204 | 4.221 | 47,266,548 | -0.08(-1.84%) |
Apr 28, 2022 | 4.257 | 4.318 | 4.177 | 4.301 | 55,664,484 | +0.00(+0.00%) |
Apr 27, 2022 | 4.309 | 4.350 | 4.257 | 4.301 | 47,788,536 | -0.03(-0.61%) |
Apr 26, 2022 | 4.442 | 4.450 | 4.318 | 4.327 | 54,321,496 | -0.24(-5.21%) |
Apr 25, 2022 | 4.574 | 4.596 | 4.442 | 4.565 | 62,034,580 | -0.08(-1.71%) |
Apr 22, 2022 | 4.794 | 4.803 | 4.618 | 4.644 | 49,744,668 | -0.13(-2.77%) |
Apr 21, 2022 | 4.935 | 4.953 | 4.768 | 4.776 | 30,766,992 | -0.16(-3.21%) |
Apr 20, 2022 | 4.865 | 4.962 | 4.856 | 4.935 | 39,190,864 | +0.06(+1.27%) |
Apr 19, 2022 | 4.944 | 4.979 | 4.812 | 4.873 | 52,033,140 | -0.07(-1.43%) |
Apr 18, 2022 | 4.917 | 4.988 | 4.904 | 4.944 | 38,420,300 | +0.06(+1.26%) |
Apr 14, 2022 | 4.856 | 4.909 | 4.829 | 4.882 | 36,549,056 | -0.02(-0.36%) |
Apr 13, 2022 | 4.856 | 4.917 | 4.830 | 4.900 | 41,573,024 | +0.04(+0.91%) |
Apr 12, 2022 | 5.023 | 5.023 | 4.847 | 4.856 | 50,599,944 | -0.11(-2.13%) |
Apr 11, 2022 | 4.935 | 4.962 | 4.900 | 4.962 | 49,744,812 | +0.04(+0.90%) |
Apr 08, 2022 | 4.900 | 4.957 | 4.843 | 4.917 | 45,737,780 | +0.00(+0.00%) |
Apr 07, 2022 | 4.917 | 4.935 | 4.838 | 4.917 | 48,266,052 | -0.03(-0.53%) |
Apr 06, 2022 | 4.944 | 5.014 | 4.909 | 4.944 | 59,001,392 | -0.04(-0.88%) |
Apr 05, 2022 | 5.094 | 5.129 | 4.988 | 4.988 | 51,138,448 | -0.18(-3.41%) |
Apr 04, 2022 | 5.173 | 5.191 | 5.111 | 5.164 | 40,353,108 | +0.01(+0.17%) |
Apr 01, 2022 | 5.147 | 5.169 | 5.098 | 5.155 | 49,032,856 | +0.13(+2.51%) |
Mar 31, 2022 | 5.126 | 5.165 | 5.025 | 5.029 | 57,223,720 | -0.06(-1.21%) |
Mar 30, 2022 | 5.082 | 5.121 | 5.020 | 5.091 | 59,022,688 | -0.02(-0.34%) |
Mar 29, 2022 | 5.047 | 5.117 | 5.033 | 5.108 | 43,992,908 | +0.11(+2.11%) |
Mar 28, 2022 | 5.011 | 5.020 | 4.923 | 5.003 | 41,466,604 | -0.04(-0.70%) |
Mar 25, 2022 | 4.950 | 5.052 | 4.950 | 5.038 | 70,137,344 | +0.07(+1.42%) |
Mar 24, 2022 | 4.950 | 5.082 | 4.919 | 4.967 | 56,230,256 | +0.05(+1.08%) |
Mar 23, 2022 | 4.862 | 4.976 | 4.844 | 4.914 | 48,361,224 | +0.05(+1.09%) |
Mar 22, 2022 | 4.844 | 4.888 | 4.818 | 4.862 | 56,561,428 | +0.09(+1.85%) |
Mar 21, 2022 | 4.668 | 4.791 | 4.641 | 4.774 | 60,015,632 | +0.18(+3.83%) |
Mar 18, 2022 | 4.527 | 4.606 | 4.518 | 4.597 | 59,471,428 | +0.07(+1.56%) |
Mar 17, 2022 | 4.412 | 4.545 | 4.351 | 4.527 | 60,574,268 | +0.15(+3.42%) |
Mar 16, 2022 | 4.289 | 4.386 | 4.280 | 4.377 | 47,799,772 | +0.11(+2.69%) |
Mar 15, 2022 | 4.254 | 4.307 | 4.192 | 4.263 | 54,459,596 | -0.01(-0.21%) |
Mar 14, 2022 | 4.342 | 4.410 | 4.272 | 4.272 | 54,306,540 | +0.00(+0.00%) |
Mar 11, 2022 | 4.377 | 4.399 | 4.263 | 4.272 | 56,731,264 | -0.11(-2.41%) |
Mar 10, 2022 | 4.254 | 4.373 | 4.236 | 4.377 | 44,632,368 | +0.02(+0.40%) |
Mar 09, 2022 | 4.316 | 4.412 | 4.307 | 4.360 | 49,190,264 | +0.22(+5.32%) |
Mar 08, 2022 | 4.139 | 4.219 | 4.078 | 4.139 | 62,468,056 | +0.03(+0.64%) |
Mar 07, 2022 | 4.210 | 4.219 | 4.104 | 4.113 | 62,673,364 | -0.15(-3.51%) |
Mar 04, 2022 | 4.227 | 4.280 | 4.166 | 4.263 | 65,596,604 | -0.08(-1.83%) |
Mar 03, 2022 | 4.448 | 4.456 | 4.324 | 4.342 | 60,173,932 | +0.06(+1.44%) |
Mar 02, 2022 | 4.183 | 4.316 | 4.166 | 4.280 | 56,161,148 | +0.11(+2.53%) |