Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.040 | 5.080 | 4.850 | 4.950 | 4,352,655 | -0.16(-3.13%) |
May 27, 2022 | 4.970 | 5.130 | 4.926 | 5.110 | 3,010,694 | +0.09(+1.79%) |
May 26, 2022 | 4.640 | 5.140 | 4.610 | 5.020 | 3,674,660 | +0.46(+10.09%) |
May 25, 2022 | 3.930 | 4.630 | 3.920 | 4.560 | 3,223,000 | +0.62(+15.74%) |
May 24, 2022 | 4.090 | 4.180 | 3.800 | 3.940 | 2,499,119 | -0.28(-6.64%) |
May 23, 2022 | 4.370 | 4.420 | 4.150 | 4.220 | 1,694,306 | -0.10(-2.31%) |
May 20, 2022 | 4.470 | 4.520 | 4.120 | 4.320 | 3,064,757 | -0.13(-2.92%) |
May 19, 2022 | 4.420 | 4.550 | 4.370 | 4.450 | 2,052,849 | -0.09(-1.98%) |
May 18, 2022 | 5.050 | 5.050 | 4.460 | 4.540 | 3,171,955 | -0.63(-12.19%) |
May 17, 2022 | 5.030 | 5.170 | 4.940 | 5.170 | 2,018,799 | +0.20(+4.02%) |
May 16, 2022 | 4.940 | 5.011 | 4.890 | 4.970 | 1,344,807 | -0.01(-0.20%) |
May 13, 2022 | 4.940 | 5.100 | 4.925 | 4.980 | 1,536,095 | +0.11(+2.26%) |
May 12, 2022 | 4.580 | 4.870 | 4.520 | 4.870 | 1,946,179 | +0.25(+5.41%) |
May 11, 2022 | 4.840 | 4.960 | 4.560 | 4.620 | 1,625,911 | -0.17(-3.55%) |
May 10, 2022 | 4.800 | 4.865 | 4.610 | 4.790 | 2,173,814 | +0.09(+1.91%) |
May 09, 2022 | 4.980 | 5.140 | 4.640 | 4.700 | 3,154,499 | -0.38(-7.48%) |
May 06, 2022 | 5.140 | 5.171 | 4.930 | 5.080 | 2,596,445 | -0.21(-3.97%) |
May 05, 2022 | 5.300 | 5.370 | 5.110 | 5.290 | 2,451,443 | -0.14(-2.58%) |
May 04, 2022 | 5.330 | 5.455 | 5.170 | 5.430 | 2,208,837 | +0.12(+2.26%) |
May 03, 2022 | 5.350 | 5.350 | 5.200 | 5.310 | 1,216,363 | -0.03(-0.56%) |
May 02, 2022 | 5.260 | 5.370 | 5.130 | 5.340 | 2,713,988 | +0.04(+0.75%) |
Apr 29, 2022 | 5.430 | 5.690 | 5.240 | 5.300 | 3,526,499 | -0.01(-0.19%) |
Apr 28, 2022 | 5.180 | 5.400 | 4.800 | 5.310 | 3,116,346 | +0.19(+3.71%) |
Apr 27, 2022 | 5.240 | 5.380 | 5.060 | 5.120 | 2,529,354 | -0.09(-1.73%) |
Apr 26, 2022 | 5.270 | 5.330 | 5.130 | 5.210 | 1,635,658 | -0.13(-2.43%) |
Apr 25, 2022 | 5.050 | 5.340 | 5.025 | 5.340 | 1,593,428 | +0.19(+3.69%) |
Apr 22, 2022 | 5.320 | 5.381 | 5.140 | 5.150 | 1,770,000 | -0.25(-4.63%) |
Apr 21, 2022 | 5.460 | 5.490 | 5.290 | 5.400 | 2,282,376 | +0.00(+0.00%) |
Apr 20, 2022 | 5.420 | 5.485 | 5.290 | 5.400 | 1,429,337 | +0.00(+0.00%) |
Apr 19, 2022 | 5.170 | 5.460 | 5.170 | 5.400 | 1,925,203 | +0.23(+4.45%) |
Apr 18, 2022 | 5.090 | 5.210 | 5.040 | 5.170 | 2,039,919 | +0.01(+0.19%) |
Apr 14, 2022 | 5.100 | 5.210 | 5.050 | 5.160 | 1,044,773 | +0.06(+1.18%) |
Apr 13, 2022 | 5.050 | 5.165 | 5.030 | 5.100 | 1,395,270 | +0.09(+1.80%) |
Apr 12, 2022 | 5.080 | 5.235 | 4.990 | 5.010 | 1,895,365 | +0.07(+1.42%) |
Apr 11, 2022 | 4.810 | 5.095 | 4.810 | 4.940 | 1,847,811 | +0.13(+2.70%) |
Apr 08, 2022 | 4.630 | 4.920 | 4.630 | 4.810 | 2,627,917 | +0.16(+3.44%) |
Apr 07, 2022 | 4.600 | 4.690 | 4.455 | 4.650 | 1,714,347 | +0.02(+0.43%) |
Apr 06, 2022 | 4.620 | 4.710 | 4.490 | 4.630 | 2,515,603 | -0.08(-1.70%) |
Apr 05, 2022 | 4.710 | 4.840 | 4.650 | 4.710 | 1,853,298 | -0.05(-1.05%) |
Apr 04, 2022 | 4.830 | 4.860 | 4.630 | 4.760 | 1,952,823 | -0.07(-1.45%) |
Apr 01, 2022 | 4.790 | 4.830 | 4.700 | 4.830 | 2,028,999 | +0.03(+0.63%) |
Mar 31, 2022 | 4.720 | 4.830 | 4.660 | 4.800 | 2,239,613 | +0.03(+0.63%) |
Mar 30, 2022 | 4.890 | 4.900 | 4.725 | 4.770 | 2,218,076 | -0.21(-4.22%) |
Mar 29, 2022 | 4.760 | 5.030 | 4.760 | 4.980 | 2,222,915 | +0.26(+5.51%) |
Mar 28, 2022 | 4.710 | 4.730 | 4.464 | 4.720 | 2,340,091 | -0.03(-0.63%) |
Mar 25, 2022 | 4.850 | 4.860 | 4.700 | 4.750 | 1,625,587 | -0.04(-0.84%) |
Mar 24, 2022 | 4.670 | 4.790 | 4.530 | 4.790 | 2,023,253 | +0.15(+3.23%) |
Mar 23, 2022 | 4.730 | 4.765 | 4.620 | 4.640 | 1,664,404 | -0.15(-3.13%) |
Mar 22, 2022 | 4.690 | 4.900 | 4.640 | 4.790 | 1,692,823 | +0.13(+2.79%) |
Mar 21, 2022 | 4.590 | 4.720 | 4.530 | 4.660 | 2,002,574 | +0.10(+2.19%) |
Mar 18, 2022 | 4.460 | 4.610 | 4.380 | 4.560 | 4,778,091 | +0.10(+2.24%) |
Mar 17, 2022 | 4.460 | 4.500 | 4.300 | 4.460 | 2,324,886 | -0.11(-2.41%) |
Mar 16, 2022 | 4.310 | 4.660 | 4.240 | 4.570 | 2,683,289 | +0.30(+7.03%) |
Mar 15, 2022 | 4.150 | 4.280 | 4.115 | 4.270 | 1,791,598 | +0.12(+2.89%) |
Mar 14, 2022 | 4.040 | 4.180 | 3.880 | 4.150 | 2,199,906 | +0.11(+2.72%) |
Mar 11, 2022 | 4.140 | 4.160 | 4.020 | 4.040 | 1,941,858 | -0.06(-1.46%) |
Mar 10, 2022 | 4.100 | 3.960 | 4.100 | 2,671,472 | -0.10(-2.38%) | |
Mar 09, 2022 | 4.300 | 4.370 | 4.190 | 4.200 | 2,390,733 | +0.00(+0.00%) |
Mar 08, 2022 | 4.220 | 4.440 | 4.080 | 4.200 | 2,768,291 | -0.01(-0.24%) |
Mar 07, 2022 | 4.880 | 4.900 | 4.205 | 4.210 | 3,209,622 | -0.70(-14.26%) |
Mar 04, 2022 | 5.020 | 5.110 | 4.780 | 4.910 | 1,873,714 | -0.19(-3.73%) |
Mar 03, 2022 | 5.140 | 5.220 | 4.960 | 5.100 | 3,171,134 | -0.08(-1.54%) |
Mar 02, 2022 | 4.730 | 5.230 | 4.730 | 5.180 | 4,572,867 | +0.44(+9.28%) |