Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.069 | 5.093 | 4.830 | 4.912 | 3,089,393 | -0.12(-2.45%) |
May 27, 2022 | 4.962 | 5.044 | 4.890 | 5.036 | 2,404,466 | +0.07(+1.33%) |
May 26, 2022 | 4.994 | 5.126 | 4.937 | 4.970 | 2,882,855 | -0.06(-1.15%) |
May 25, 2022 | 4.722 | 5.027 | 4.722 | 5.027 | 4,471,872 | +0.36(+7.77%) |
May 24, 2022 | 4.747 | 4.850 | 4.648 | 4.665 | 2,696,514 | -0.19(-3.90%) |
May 23, 2022 | 4.788 | 4.871 | 4.650 | 4.854 | 3,102,948 | +0.13(+2.79%) |
May 20, 2022 | 4.755 | 4.801 | 4.669 | 4.722 | 3,189,129 | -0.02(-0.52%) |
May 19, 2022 | 4.681 | 4.810 | 4.665 | 4.747 | 2,533,107 | +0.03(+0.70%) |
May 18, 2022 | 4.747 | 4.830 | 4.657 | 4.714 | 3,250,313 | +0.07(+1.60%) |
May 17, 2022 | 4.813 | 4.829 | 4.624 | 4.640 | 3,136,391 | -0.08(-1.74%) |
May 16, 2022 | 4.525 | 4.739 | 4.525 | 4.722 | 3,388,622 | +0.25(+5.50%) |
May 13, 2022 | 4.336 | 4.558 | 4.328 | 4.476 | 2,846,898 | +0.21(+5.01%) |
May 12, 2022 | 4.312 | 4.324 | 4.090 | 4.262 | 3,427,152 | -0.05(-1.14%) |
May 11, 2022 | 4.500 | 4.570 | 4.283 | 4.312 | 3,381,601 | -0.19(-4.20%) |
May 10, 2022 | 4.320 | 4.648 | 4.312 | 4.500 | 4,163,353 | +0.37(+8.95%) |
May 09, 2022 | 4.492 | 4.492 | 4.090 | 4.131 | 7,034,609 | -0.46(-10.02%) |
May 06, 2022 | 4.681 | 4.706 | 4.500 | 4.591 | 3,953,057 | -0.09(-1.93%) |
May 05, 2022 | 4.755 | 4.821 | 4.587 | 4.681 | 2,172,068 | -0.07(-1.55%) |
May 04, 2022 | 4.788 | 4.833 | 4.640 | 4.755 | 2,413,977 | +0.11(+2.30%) |
May 03, 2022 | 4.591 | 4.755 | 4.542 | 4.648 | 3,264,554 | +0.07(+1.43%) |
May 02, 2022 | 4.574 | 4.661 | 4.513 | 4.583 | 1,452,839 | -0.03(-0.71%) |
Apr 29, 2022 | 4.739 | 4.796 | 4.574 | 4.615 | 2,596,004 | -0.14(-2.94%) |
Apr 28, 2022 | 4.689 | 4.792 | 4.583 | 4.755 | 2,784,354 | +0.09(+1.94%) |
Apr 27, 2022 | 4.533 | 4.710 | 4.525 | 4.665 | 2,920,018 | +0.16(+3.46%) |
Apr 26, 2022 | 4.550 | 4.607 | 4.459 | 4.509 | 2,429,120 | -0.08(-1.79%) |
Apr 25, 2022 | 4.714 | 4.747 | 4.472 | 4.591 | 3,585,993 | -0.25(-5.09%) |
Apr 22, 2022 | 4.960 | 5.010 | 4.771 | 4.837 | 1,912,990 | -0.12(-2.48%) |
Apr 21, 2022 | 5.018 | 5.120 | 4.928 | 4.960 | 2,500,471 | -0.02(-0.49%) |
Apr 20, 2022 | 5.067 | 5.092 | 4.923 | 4.985 | 3,371,384 | -0.07(-1.30%) |
Apr 19, 2022 | 5.042 | 5.104 | 4.952 | 5.051 | 1,963,248 | -0.04(-0.81%) |
Apr 18, 2022 | 5.182 | 5.182 | 5.026 | 5.092 | 2,440,234 | -0.09(-1.74%) |
Apr 14, 2022 | 5.157 | 5.199 | 5.084 | 5.182 | 1,585,459 | +0.05(+0.96%) |
Apr 13, 2022 | 5.092 | 5.157 | 5.022 | 5.133 | 3,708,523 | +0.04(+0.81%) |
Apr 12, 2022 | 5.231 | 5.231 | 5.059 | 5.092 | 2,133,262 | -0.10(-1.90%) |
Apr 11, 2022 | 5.379 | 5.379 | 5.157 | 5.190 | 2,501,877 | -0.23(-4.24%) |
Apr 08, 2022 | 5.157 | 5.478 | 5.149 | 5.420 | 7,275,786 | +0.29(+5.60%) |
Apr 07, 2022 | 5.018 | 5.153 | 4.981 | 5.133 | 6,094,000 | +0.14(+2.80%) |
Apr 06, 2022 | 4.977 | 5.100 | 4.923 | 4.993 | 3,889,303 | +0.07(+1.33%) |
Apr 05, 2022 | 4.903 | 5.067 | 4.874 | 4.928 | 4,293,568 | +0.03(+0.67%) |
Apr 04, 2022 | 4.862 | 5.052 | 4.837 | 4.895 | 3,174,579 | +0.08(+1.71%) |
Apr 01, 2022 | 4.854 | 4.956 | 4.755 | 4.813 | 4,633,406 | +0.05(+1.03%) |
Mar 31, 2022 | 4.681 | 4.858 | 4.648 | 4.763 | 2,076,714 | +0.07(+1.40%) |
Mar 30, 2022 | 4.599 | 4.804 | 4.599 | 4.698 | 2,354,733 | +0.15(+3.25%) |
Mar 29, 2022 | 4.410 | 4.607 | 4.307 | 4.550 | 2,654,673 | +0.05(+1.09%) |
Mar 28, 2022 | 4.574 | 4.611 | 4.459 | 4.500 | 2,563,910 | -0.15(-3.18%) |
Mar 25, 2022 | 4.427 | 4.673 | 4.427 | 4.648 | 2,481,567 | +0.20(+4.43%) |
Mar 24, 2022 | 4.624 | 4.624 | 4.418 | 4.451 | 4,629,840 | -0.16(-3.56%) |
Mar 23, 2022 | 4.739 | 4.755 | 4.591 | 4.615 | 2,696,239 | -0.13(-2.77%) |
Mar 22, 2022 | 4.689 | 4.755 | 4.644 | 4.747 | 2,281,484 | +0.07(+1.40%) |
Mar 21, 2022 | 4.747 | 4.747 | 4.648 | 4.681 | 2,648,412 | -0.08(-1.72%) |
Mar 18, 2022 | 4.730 | 4.788 | 4.657 | 4.763 | 2,846,870 | +0.03(+0.69%) |
Mar 17, 2022 | 4.607 | 4.755 | 4.603 | 4.730 | 2,298,044 | +0.13(+2.86%) |
Mar 16, 2022 | 4.459 | 4.644 | 4.451 | 4.599 | 2,942,629 | +0.21(+4.67%) |
Mar 15, 2022 | 4.279 | 4.451 | 4.221 | 4.394 | 2,546,173 | +0.04(+0.94%) |
Mar 14, 2022 | 4.492 | 4.492 | 4.320 | 4.353 | 2,672,862 | -0.17(-3.81%) |
Mar 11, 2022 | 4.780 | 4.807 | 4.525 | 4.525 | 2,751,761 | -0.32(-6.61%) |
Mar 10, 2022 | 4.714 | 4.886 | 4.714 | 4.845 | 4,810,105 | +0.11(+2.43%) |
Mar 09, 2022 | 4.928 | 4.936 | 4.681 | 4.730 | 5,451,105 | -0.30(-5.88%) |
Mar 08, 2022 | 5.092 | 5.157 | 4.825 | 5.026 | 3,589,098 | -0.06(-1.13%) |
Mar 07, 2022 | 5.051 | 5.244 | 4.985 | 5.084 | 6,084,103 | +0.06(+1.14%) |
Mar 04, 2022 | 5.051 | 5.075 | 4.763 | 5.026 | 4,267,237 | -0.06(-1.13%) |
Mar 03, 2022 | 5.157 | 5.182 | 4.956 | 5.084 | 3,859,805 | +0.02(+0.32%) |
Mar 02, 2022 | 5.133 | 5.141 | 4.993 | 5.067 | 3,019,454 | -0.07(-1.44%) |