Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.520 | 4.600 | 4.370 | 4.490 | 19,947,392 | -0.06(-1.32%) |
May 27, 2022 | 4.610 | 4.680 | 4.340 | 4.550 | 30,423,000 | -0.11(-2.36%) |
May 26, 2022 | 4.390 | 4.750 | 4.350 | 4.660 | 17,093,432 | +0.24(+5.43%) |
May 25, 2022 | 4.280 | 4.470 | 4.260 | 4.420 | 17,121,780 | +0.16(+3.76%) |
May 24, 2022 | 4.400 | 4.430 | 4.240 | 4.260 | 14,440,552 | -0.23(-5.12%) |
May 23, 2022 | 4.740 | 4.750 | 4.448 | 4.490 | 19,326,976 | -0.23(-4.87%) |
May 20, 2022 | 4.930 | 4.960 | 4.550 | 4.720 | 20,241,368 | -0.14(-2.88%) |
May 19, 2022 | 4.780 | 4.970 | 4.690 | 4.860 | 21,088,188 | +0.07(+1.46%) |
May 18, 2022 | 5.010 | 5.170 | 4.760 | 4.790 | 23,758,418 | -0.35(-6.81%) |
May 17, 2022 | 4.980 | 5.170 | 4.890 | 5.140 | 25,436,228 | +0.26(+5.33%) |
May 16, 2022 | 4.590 | 5.065 | 4.470 | 4.880 | 33,262,016 | +0.34(+7.49%) |
May 13, 2022 | 4.520 | 4.710 | 4.500 | 4.540 | 26,091,946 | +0.10(+2.25%) |
May 12, 2022 | 4.000 | 4.495 | 3.890 | 4.440 | 39,643,812 | +0.38(+9.36%) |
May 11, 2022 | 4.190 | 4.430 | 4.050 | 4.060 | 32,375,180 | -0.23(-5.36%) |
May 10, 2022 | 4.550 | 4.570 | 4.150 | 4.290 | 33,537,700 | -0.10(-2.28%) |
May 09, 2022 | 4.650 | 4.660 | 4.360 | 4.390 | 27,622,460 | -0.35(-7.38%) |
May 06, 2022 | 4.860 | 4.889 | 4.580 | 4.740 | 25,751,200 | -0.15(-3.07%) |
May 05, 2022 | 5.160 | 5.240 | 4.840 | 4.890 | 23,633,428 | -0.41(-7.74%) |
May 04, 2022 | 5.150 | 5.350 | 4.962 | 5.300 | 23,088,880 | +0.12(+2.32%) |
May 03, 2022 | 5.150 | 5.400 | 5.140 | 5.180 | 17,577,628 | -0.05(-0.96%) |
May 02, 2022 | 4.940 | 5.240 | 4.871 | 5.230 | 22,801,884 | +0.25(+5.02%) |
Apr 29, 2022 | 5.010 | 5.325 | 4.970 | 4.980 | 19,082,352 | -0.13(-2.54%) |
Apr 28, 2022 | 5.040 | 5.170 | 4.810 | 5.110 | 24,062,498 | +0.10(+2.00%) |
Apr 27, 2022 | 5.060 | 5.200 | 4.910 | 5.010 | 24,081,352 | -0.06(-1.18%) |
Apr 26, 2022 | 5.230 | 5.320 | 5.040 | 5.070 | 18,795,002 | -0.23(-4.34%) |
Apr 25, 2022 | 5.180 | 5.360 | 5.100 | 5.300 | 19,891,128 | +0.06(+1.15%) |
Apr 22, 2022 | 5.240 | 5.480 | 5.160 | 5.240 | 19,052,936 | +0.00(+0.00%) |
Apr 21, 2022 | 5.470 | 5.580 | 5.230 | 5.240 | 24,003,504 | -0.17(-3.14%) |
Apr 20, 2022 | 5.760 | 5.765 | 5.400 | 5.410 | 29,404,496 | -0.42(-7.20%) |
Apr 19, 2022 | 5.780 | 5.950 | 5.610 | 5.830 | 19,040,864 | +0.09(+1.57%) |
Apr 18, 2022 | 6.020 | 6.030 | 5.675 | 5.740 | 23,673,112 | -0.28(-4.65%) |
Apr 14, 2022 | 6.300 | 6.360 | 6.020 | 6.020 | 23,546,076 | -0.40(-6.23%) |
Apr 13, 2022 | 6.240 | 6.500 | 6.115 | 6.420 | 18,710,816 | +0.19(+3.05%) |
Apr 12, 2022 | 6.420 | 6.800 | 6.130 | 6.230 | 28,243,612 | -0.14(-2.20%) |
Apr 11, 2022 | 6.220 | 6.525 | 6.050 | 6.370 | 26,139,278 | -0.03(-0.47%) |
Apr 08, 2022 | 6.370 | 6.600 | 6.260 | 6.400 | 24,401,850 | -0.08(-1.23%) |
Apr 07, 2022 | 7.120 | 7.120 | 6.400 | 6.480 | 48,571,308 | -0.77(-10.62%) |
Apr 06, 2022 | 7.750 | 8.150 | 7.160 | 7.250 | 127,468,336 | +0.22(+3.13%) |
Apr 05, 2022 | 7.450 | 7.500 | 6.910 | 7.030 | 43,503,488 | -0.42(-5.64%) |
Apr 04, 2022 | 7.450 | 7.520 | 7.050 | 7.450 | 37,575,544 | -0.03(-0.40%) |
Apr 01, 2022 | 7.900 | 8.320 | 7.345 | 7.480 | 94,990,440 | -0.29(-3.73%) |
Mar 31, 2022 | 8.160 | 8.230 | 7.620 | 7.770 | 44,625,876 | -0.37(-4.55%) |
Mar 30, 2022 | 8.340 | 9.080 | 7.980 | 8.140 | 95,633,296 | -0.18(-2.16%) |
Mar 29, 2022 | 8.070 | 8.710 | 7.720 | 8.320 | 82,629,072 | +0.33(+4.13%) |
Mar 28, 2022 | 7.990 | 8.390 | 7.610 | 7.990 | 91,684,256 | -0.57(-6.66%) |
Mar 25, 2022 | 8.080 | 8.660 | 7.250 | 8.560 | 302,811,296 | +1.59(+22.81%) |
Mar 24, 2022 | 5.820 | 7.070 | 5.680 | 6.970 | 110,574,104 | +1.25(+21.85%) |
Mar 23, 2022 | 6.070 | 6.300 | 5.691 | 5.720 | 44,883,928 | +0.04(+0.70%) |
Mar 22, 2022 | 5.330 | 5.710 | 5.290 | 5.680 | 16,790,992 | +0.36(+6.77%) |
Mar 21, 2022 | 5.480 | 5.540 | 5.270 | 5.320 | 14,939,761 | -0.19(-3.45%) |
Mar 18, 2022 | 5.380 | 5.600 | 5.300 | 5.510 | 16,502,698 | +0.10(+1.85%) |
Mar 17, 2022 | 5.210 | 5.440 | 5.180 | 5.410 | 15,825,667 | +0.08(+1.50%) |
Mar 16, 2022 | 5.060 | 5.370 | 4.985 | 5.330 | 22,155,028 | +0.33(+6.60%) |
Mar 15, 2022 | 4.920 | 5.020 | 4.780 | 5.000 | 17,471,930 | +0.12(+2.46%) |
Mar 14, 2022 | 5.170 | 5.200 | 4.810 | 4.880 | 18,697,776 | -0.31(-5.97%) |
Mar 11, 2022 | 5.460 | 5.460 | 5.180 | 5.190 | 10,546,201 | -0.23(-4.24%) |
Mar 10, 2022 | 5.350 | 5.430 | 5.220 | 5.420 | 12,253,093 | -0.08(-1.45%) |
Mar 09, 2022 | 5.410 | 5.620 | 5.390 | 5.500 | 15,814,556 | +0.20(+3.77%) |
Mar 08, 2022 | 5.100 | 5.450 | 5.000 | 5.300 | 24,230,396 | +0.18(+3.52%) |
Mar 07, 2022 | 5.290 | 5.380 | 5.110 | 5.120 | 18,525,672 | -0.12(-2.29%) |
Mar 04, 2022 | 5.480 | 5.616 | 5.160 | 5.240 | 21,603,868 | -0.18(-3.32%) |
Mar 03, 2022 | 5.840 | 5.860 | 5.370 | 5.420 | 23,085,044 | -0.41(-7.03%) |
Mar 02, 2022 | 5.870 | 5.880 | 5.590 | 5.830 | 15,708,546 | -0.02(-0.34%) |