Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.981 | 5.001 | 4.837 | 4.901 | 13,243,187 | -0.06(-1.29%) |
May 27, 2022 | 4.933 | 5.020 | 4.909 | 4.965 | 16,471,002 | +0.07(+1.48%) |
May 26, 2022 | 4.772 | 4.909 | 4.756 | 4.893 | 21,367,374 | +0.10(+2.01%) |
May 25, 2022 | 4.748 | 4.821 | 4.708 | 4.797 | 19,300,632 | -0.02(-0.50%) |
May 24, 2022 | 4.740 | 4.837 | 4.624 | 4.821 | 15,698,492 | +0.03(+0.67%) |
May 23, 2022 | 4.756 | 4.861 | 4.732 | 4.788 | 16,196,645 | +0.18(+3.83%) |
May 20, 2022 | 4.556 | 4.640 | 4.491 | 4.612 | 21,522,330 | +0.22(+5.13%) |
May 19, 2022 | 4.298 | 4.467 | 4.286 | 4.387 | 18,292,010 | +0.17(+4.00%) |
May 18, 2022 | 4.403 | 4.419 | 4.206 | 4.218 | 16,266,839 | -0.31(-6.75%) |
May 17, 2022 | 4.539 | 4.596 | 4.471 | 4.523 | 13,534,836 | +0.16(+3.66%) |
May 16, 2022 | 4.332 | 4.419 | 4.301 | 4.364 | 16,649,320 | +0.06(+1.46%) |
May 13, 2022 | 4.167 | 4.344 | 4.167 | 4.301 | 19,971,618 | +0.15(+3.60%) |
May 12, 2022 | 4.065 | 4.195 | 4.018 | 4.152 | 31,950,052 | +0.06(+1.34%) |
May 11, 2022 | 4.112 | 4.234 | 4.045 | 4.096 | 20,991,220 | +0.09(+2.36%) |
May 10, 2022 | 4.128 | 4.152 | 3.892 | 4.002 | 23,937,446 | -0.17(-3.96%) |
May 09, 2022 | 4.183 | 4.258 | 4.122 | 4.167 | 26,062,814 | -0.16(-3.64%) |
May 06, 2022 | 4.285 | 4.450 | 4.183 | 4.324 | 26,365,074 | -0.04(-0.90%) |
May 05, 2022 | 4.372 | 4.454 | 4.112 | 4.364 | 32,943,430 | +0.01(+0.18%) |
May 04, 2022 | 4.246 | 4.387 | 4.167 | 4.356 | 22,639,992 | -0.01(-0.18%) |
May 03, 2022 | 4.309 | 4.395 | 4.254 | 4.364 | 22,849,452 | +0.11(+2.59%) |
May 02, 2022 | 4.356 | 4.380 | 4.128 | 4.254 | 27,929,776 | -0.20(-4.59%) |
Apr 29, 2022 | 4.678 | 4.725 | 4.414 | 4.458 | 28,908,272 | -0.15(-3.24%) |
Apr 28, 2022 | 4.356 | 4.631 | 4.332 | 4.608 | 26,204,986 | +0.20(+4.64%) |
Apr 27, 2022 | 4.309 | 4.505 | 4.281 | 4.403 | 30,516,512 | +0.23(+5.46%) |
Apr 26, 2022 | 4.356 | 4.364 | 4.167 | 4.175 | 27,674,448 | -0.24(-5.35%) |
Apr 25, 2022 | 4.435 | 4.458 | 4.238 | 4.411 | 19,117,894 | -0.20(-4.27%) |
Apr 22, 2022 | 4.788 | 4.796 | 4.553 | 4.608 | 34,073,516 | -0.13(-2.82%) |
Apr 21, 2022 | 4.914 | 4.914 | 4.655 | 4.741 | 21,858,410 | -0.17(-3.52%) |
Apr 20, 2022 | 5.040 | 5.068 | 4.875 | 4.914 | 12,835,185 | -0.17(-3.40%) |
Apr 19, 2022 | 4.961 | 5.087 | 4.930 | 5.087 | 14,510,984 | +0.15(+3.03%) |
Apr 18, 2022 | 4.906 | 5.024 | 4.887 | 4.938 | 13,608,072 | +0.07(+1.45%) |
Apr 14, 2022 | 4.938 | 4.973 | 4.836 | 4.867 | 9,690,552 | -0.09(-1.90%) |
Apr 13, 2022 | 4.906 | 4.977 | 4.875 | 4.961 | 9,008,675 | +0.06(+1.12%) |
Apr 12, 2022 | 4.985 | 5.001 | 4.891 | 4.906 | 12,184,353 | +0.04(+0.81%) |
Apr 11, 2022 | 4.875 | 4.922 | 4.828 | 4.867 | 8,997,675 | -0.02(-0.48%) |
Apr 08, 2022 | 4.796 | 4.935 | 4.749 | 4.891 | 14,718,678 | +0.04(+0.81%) |
Apr 07, 2022 | 4.914 | 4.954 | 4.741 | 4.851 | 17,069,704 | -0.09(-1.91%) |
Apr 06, 2022 | 4.977 | 5.032 | 4.867 | 4.946 | 13,172,500 | -0.09(-1.72%) |
Apr 05, 2022 | 5.071 | 5.178 | 5.005 | 5.032 | 16,161,357 | -0.06(-1.23%) |
Apr 04, 2022 | 5.174 | 5.205 | 5.079 | 5.095 | 9,331,497 | -0.02(-0.46%) |
Apr 01, 2022 | 5.166 | 5.193 | 5.036 | 5.119 | 12,638,147 | +0.06(+1.24%) |
Mar 31, 2022 | 5.087 | 5.115 | 5.016 | 5.056 | 11,063,886 | +0.03(+0.63%) |
Mar 30, 2022 | 4.938 | 5.040 | 4.918 | 5.024 | 14,649,090 | +0.09(+1.91%) |
Mar 29, 2022 | 4.985 | 5.024 | 4.871 | 4.930 | 13,749,767 | -0.08(-1.57%) |
Mar 28, 2022 | 5.071 | 5.071 | 4.946 | 5.009 | 13,947,184 | -0.03(-0.62%) |
Mar 25, 2022 | 5.040 | 5.130 | 4.981 | 5.040 | 27,047,438 | +0.04(+0.79%) |
Mar 24, 2022 | 4.820 | 5.040 | 4.796 | 5.001 | 21,561,918 | +0.17(+3.41%) |
Mar 23, 2022 | 4.820 | 4.942 | 4.820 | 4.836 | 10,509,181 | +0.08(+1.65%) |
Mar 22, 2022 | 4.812 | 4.817 | 4.702 | 4.757 | 13,262,606 | -0.03(-0.66%) |
Mar 21, 2022 | 4.812 | 4.883 | 4.757 | 4.788 | 14,665,344 | +0.09(+2.01%) |
Mar 18, 2022 | 4.553 | 4.702 | 4.529 | 4.694 | 17,356,410 | +0.11(+2.40%) |
Mar 17, 2022 | 4.474 | 4.608 | 4.423 | 4.584 | 11,797,756 | +0.27(+6.19%) |
Mar 16, 2022 | 4.332 | 4.419 | 4.192 | 4.317 | 12,657,479 | +0.09(+2.23%) |
Mar 15, 2022 | 4.309 | 4.328 | 4.199 | 4.222 | 16,900,998 | -0.18(-4.11%) |
Mar 14, 2022 | 4.631 | 4.647 | 4.380 | 4.403 | 18,311,068 | -0.24(-5.08%) |
Mar 11, 2022 | 4.694 | 4.749 | 4.631 | 4.639 | 19,587,308 | -0.06(-1.34%) |
Mar 10, 2022 | 4.466 | 4.718 | 4.458 | 4.702 | 15,643,310 | +0.21(+4.73%) |
Mar 09, 2022 | 4.348 | 4.501 | 4.328 | 4.490 | 13,189,499 | +0.17(+4.01%) |
Mar 08, 2022 | 4.474 | 4.490 | 4.273 | 4.317 | 18,803,002 | -0.07(-1.62%) |
Mar 07, 2022 | 4.536 | 4.603 | 4.372 | 4.388 | 21,775,068 | -0.12(-2.77%) |
Mar 04, 2022 | 4.357 | 4.521 | 4.330 | 4.513 | 24,885,126 | +0.12(+2.85%) |
Mar 03, 2022 | 4.388 | 4.427 | 4.325 | 4.388 | 24,353,558 | +0.23(+5.64%) |
Mar 02, 2022 | 3.927 | 4.169 | 3.888 | 4.154 | 21,362,964 | +0.29(+7.47%) |