Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.661 | 5.152 | 4.661 | 5.060 | 27,361,312 | +0.47(+10.14%) |
May 27, 2022 | 4.552 | 4.702 | 4.203 | 4.594 | 5,022,216 | +0.12(+2.60%) |
May 26, 2022 | 4.269 | 4.519 | 4.253 | 4.477 | 5,027,635 | +0.16(+3.66%) |
May 25, 2022 | 3.753 | 4.328 | 3.741 | 4.319 | 5,471,662 | +0.66(+17.95%) |
May 24, 2022 | 4.020 | 4.045 | 3.645 | 3.662 | 3,268,544 | -0.44(-10.75%) |
May 23, 2022 | 4.244 | 4.269 | 4.065 | 4.103 | 4,842,626 | -0.17(-3.90%) |
May 20, 2022 | 4.303 | 4.419 | 4.061 | 4.269 | 4,812,254 | +0.05(+1.18%) |
May 19, 2022 | 4.103 | 4.436 | 4.103 | 4.219 | 3,995,791 | +0.15(+3.68%) |
May 18, 2022 | 4.103 | 4.328 | 4.011 | 4.070 | 4,157,503 | -0.13(-3.17%) |
May 17, 2022 | 4.311 | 4.515 | 4.115 | 4.203 | 4,864,511 | +0.05(+1.20%) |
May 16, 2022 | 4.194 | 4.403 | 4.136 | 4.153 | 3,221,009 | -0.06(-1.38%) |
May 13, 2022 | 4.036 | 4.344 | 4.028 | 4.211 | 3,803,863 | +0.25(+6.30%) |
May 12, 2022 | 3.728 | 4.024 | 3.608 | 3.961 | 4,192,217 | +0.20(+5.31%) |
May 11, 2022 | 4.128 | 4.170 | 3.762 | 3.762 | 2,678,647 | -0.32(-7.76%) |
May 10, 2022 | 4.161 | 4.186 | 3.912 | 4.078 | 2,842,449 | +0.08(+2.08%) |
May 09, 2022 | 4.061 | 4.170 | 3.895 | 3.995 | 2,956,690 | -0.32(-7.34%) |
May 06, 2022 | 4.411 | 4.477 | 4.174 | 4.311 | 2,775,414 | -0.18(-4.07%) |
May 05, 2022 | 4.661 | 4.702 | 4.294 | 4.494 | 3,802,133 | -0.27(-5.59%) |
May 04, 2022 | 4.278 | 4.769 | 4.219 | 4.760 | 5,449,866 | +0.39(+8.95%) |
May 03, 2022 | 4.394 | 4.548 | 4.261 | 4.369 | 3,898,261 | -0.02(-0.57%) |
May 02, 2022 | 4.444 | 4.658 | 4.228 | 4.394 | 6,689,380 | -0.03(-0.75%) |
Apr 29, 2022 | 4.128 | 4.561 | 4.095 | 4.428 | 9,532,587 | +0.66(+17.44%) |
Apr 28, 2022 | 3.745 | 3.828 | 3.670 | 3.770 | 4,664,275 | +0.11(+2.95%) |
Apr 27, 2022 | 3.562 | 3.745 | 3.512 | 3.662 | 5,829,581 | +0.16(+4.51%) |
Apr 26, 2022 | 3.662 | 3.678 | 3.441 | 3.504 | 5,620,804 | -0.19(-5.18%) |
Apr 25, 2022 | 3.687 | 3.728 | 3.545 | 3.695 | 4,923,513 | -0.07(-1.77%) |
Apr 22, 2022 | 3.745 | 3.982 | 3.728 | 3.762 | 5,921,094 | +0.08(+2.26%) |
Apr 21, 2022 | 3.837 | 3.974 | 3.641 | 3.678 | 5,049,550 | -0.13(-3.49%) |
Apr 20, 2022 | 3.903 | 3.920 | 3.753 | 3.812 | 3,686,128 | -0.12(-2.97%) |
Apr 19, 2022 | 3.845 | 3.970 | 3.774 | 3.928 | 3,715,895 | +0.02(+0.64%) |
Apr 18, 2022 | 4.011 | 4.020 | 3.758 | 3.903 | 3,477,202 | -0.16(-3.89%) |
Apr 14, 2022 | 4.095 | 4.161 | 3.953 | 4.061 | 3,072,119 | -0.07(-1.81%) |
Apr 13, 2022 | 4.244 | 4.278 | 4.028 | 4.136 | 4,174,023 | -0.09(-2.17%) |
Apr 12, 2022 | 4.194 | 4.452 | 4.178 | 4.228 | 4,459,023 | +0.12(+3.04%) |
Apr 11, 2022 | 4.213 | 4.320 | 4.007 | 4.103 | 5,106,644 | -0.14(-3.30%) |
Apr 08, 2022 | 4.339 | 4.405 | 4.221 | 4.243 | 3,309,596 | -0.07(-1.71%) |
Apr 07, 2022 | 4.405 | 4.457 | 4.206 | 4.317 | 3,503,600 | -0.15(-3.46%) |
Apr 06, 2022 | 4.427 | 4.530 | 4.265 | 4.471 | 3,640,301 | -0.06(-1.30%) |
Apr 05, 2022 | 4.685 | 4.751 | 4.482 | 4.530 | 3,456,992 | -0.22(-4.65%) |
Apr 04, 2022 | 4.663 | 4.773 | 4.501 | 4.751 | 3,796,379 | +0.26(+5.74%) |
Apr 01, 2022 | 4.604 | 4.692 | 4.405 | 4.493 | 5,119,063 | +0.24(+5.54%) |
Mar 31, 2022 | 4.589 | 4.633 | 4.258 | 4.258 | 5,165,719 | -0.34(-7.37%) |
Mar 30, 2022 | 4.862 | 5.016 | 4.538 | 4.596 | 7,783,634 | -0.48(-9.43%) |
Mar 29, 2022 | 5.149 | 5.293 | 5.046 | 5.075 | 4,039,381 | +0.04(+0.73%) |
Mar 28, 2022 | 5.193 | 5.337 | 4.928 | 5.038 | 4,088,480 | -0.21(-3.93%) |
Mar 25, 2022 | 5.061 | 5.252 | 4.847 | 5.245 | 4,781,388 | -0.07(-1.39%) |
Mar 24, 2022 | 4.935 | 5.326 | 4.677 | 5.318 | 6,835,072 | -0.21(-3.73%) |
Mar 23, 2022 | 5.466 | 5.797 | 5.326 | 5.525 | 4,340,468 | -0.02(-0.40%) |
Mar 22, 2022 | 5.392 | 5.687 | 5.215 | 5.547 | 4,410,585 | +0.41(+7.88%) |
Mar 21, 2022 | 5.289 | 5.584 | 5.086 | 5.142 | 5,166,987 | -0.35(-6.31%) |
Mar 18, 2022 | 5.193 | 5.764 | 5.031 | 5.488 | 7,992,903 | +0.35(+6.89%) |
Mar 17, 2022 | 5.075 | 5.289 | 4.795 | 5.134 | 6,960,142 | -0.22(-4.13%) |
Mar 16, 2022 | 4.272 | 5.421 | 4.140 | 5.355 | 22,275,846 | +1.82(+51.46%) |
Mar 15, 2022 | 3.580 | 3.735 | 3.293 | 3.536 | 17,331,724 | +0.00(+0.00%) |
Mar 14, 2022 | 4.582 | 4.582 | 3.469 | 3.536 | 16,171,673 | -1.36(-27.82%) |
Mar 11, 2022 | 5.701 | 5.701 | 4.898 | 4.898 | 4,090,112 | -0.69(-12.38%) |
Mar 10, 2022 | 5.591 | 5.591 | 5,534,279 | -0.28(-4.77%) | ||
Mar 09, 2022 | 5.480 | 5.989 | 5.480 | 5.871 | 3,129,935 | +0.49(+9.18%) |
Mar 08, 2022 | 5.447 | 5.588 | 5.230 | 5.377 | 3,380,726 | -0.04(-0.82%) |
Mar 07, 2022 | 5.635 | 5.672 | 5.322 | 5.421 | 5,199,785 | -0.29(-5.03%) |
Mar 04, 2022 | 6.114 | 6.298 | 5.679 | 5.709 | 3,386,027 | -0.57(-9.04%) |
Mar 03, 2022 | 6.747 | 6.755 | 6.232 | 6.276 | 3,750,810 | -0.55(-8.09%) |
Mar 02, 2022 | 6.983 | 6.983 | 6.670 | 6.828 | 1,854,599 | -0.13(-1.80%) |