Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.323 | 5.349 | 5.072 | 5.158 | 2,941,877 | -0.13(-2.46%) |
May 27, 2022 | 5.210 | 5.297 | 5.135 | 5.288 | 2,289,655 | +0.07(+1.33%) |
May 26, 2022 | 5.245 | 5.383 | 5.184 | 5.219 | 2,745,201 | -0.06(-1.15%) |
May 25, 2022 | 4.959 | 5.280 | 4.959 | 5.280 | 4,258,345 | +0.38(+7.77%) |
May 24, 2022 | 4.985 | 5.093 | 4.881 | 4.899 | 2,567,758 | -0.20(-3.90%) |
May 23, 2022 | 5.029 | 5.115 | 4.883 | 5.098 | 2,954,785 | +0.14(+2.79%) |
May 20, 2022 | 4.994 | 5.042 | 4.903 | 4.959 | 3,036,851 | -0.03(-0.52%) |
May 19, 2022 | 4.916 | 5.051 | 4.899 | 4.985 | 2,412,154 | +0.03(+0.70%) |
May 18, 2022 | 4.985 | 5.072 | 4.890 | 4.951 | 3,095,114 | +0.08(+1.60%) |
May 17, 2022 | 5.054 | 5.071 | 4.855 | 4.873 | 2,986,631 | -0.09(-1.74%) |
May 16, 2022 | 4.752 | 4.976 | 4.752 | 4.959 | 3,226,818 | +0.26(+5.50%) |
May 13, 2022 | 4.554 | 4.787 | 4.545 | 4.700 | 2,710,961 | +0.22(+5.01%) |
May 12, 2022 | 4.528 | 4.541 | 4.295 | 4.476 | 3,263,509 | -0.05(-1.14%) |
May 11, 2022 | 4.726 | 4.799 | 4.498 | 4.528 | 3,220,133 | -0.20(-4.20%) |
May 10, 2022 | 4.536 | 4.881 | 4.528 | 4.726 | 3,964,557 | +0.39(+8.95%) |
May 09, 2022 | 4.718 | 4.718 | 4.295 | 4.338 | 6,698,713 | -0.48(-10.02%) |
May 06, 2022 | 4.916 | 4.942 | 4.726 | 4.821 | 3,764,302 | -0.09(-1.93%) |
May 05, 2022 | 4.993 | 5.062 | 4.817 | 4.916 | 2,068,354 | -0.08(-1.55%) |
May 04, 2022 | 5.028 | 5.075 | 4.873 | 4.993 | 2,298,712 | +0.11(+2.30%) |
May 03, 2022 | 4.821 | 4.993 | 4.769 | 4.881 | 3,108,675 | +0.07(+1.43%) |
May 02, 2022 | 4.804 | 4.894 | 4.739 | 4.812 | 1,383,467 | -0.03(-0.71%) |
Apr 29, 2022 | 4.976 | 5.037 | 4.804 | 4.847 | 2,472,047 | -0.15(-2.94%) |
Apr 28, 2022 | 4.924 | 5.032 | 4.812 | 4.993 | 2,651,404 | +0.09(+1.94%) |
Apr 27, 2022 | 4.761 | 4.946 | 4.752 | 4.899 | 2,780,590 | +0.16(+3.46%) |
Apr 26, 2022 | 4.778 | 4.838 | 4.683 | 4.735 | 2,313,131 | -0.09(-1.79%) |
Apr 25, 2022 | 4.950 | 4.985 | 4.696 | 4.821 | 3,414,765 | -0.26(-5.09%) |
Apr 22, 2022 | 5.209 | 5.261 | 5.011 | 5.080 | 1,821,647 | -0.13(-2.48%) |
Apr 21, 2022 | 5.269 | 5.377 | 5.175 | 5.209 | 2,381,075 | -0.03(-0.49%) |
Apr 20, 2022 | 5.321 | 5.347 | 5.170 | 5.235 | 3,210,403 | -0.07(-1.30%) |
Apr 19, 2022 | 5.295 | 5.360 | 5.200 | 5.304 | 1,869,505 | -0.04(-0.81%) |
Apr 18, 2022 | 5.442 | 5.442 | 5.278 | 5.347 | 2,323,715 | -0.09(-1.74%) |
Apr 14, 2022 | 5.416 | 5.459 | 5.338 | 5.442 | 1,509,754 | +0.05(+0.96%) |
Apr 13, 2022 | 5.347 | 5.416 | 5.274 | 5.390 | 3,531,444 | +0.04(+0.81%) |
Apr 12, 2022 | 5.494 | 5.494 | 5.313 | 5.347 | 2,031,400 | -0.10(-1.90%) |
Apr 11, 2022 | 5.649 | 5.649 | 5.416 | 5.451 | 2,382,415 | -0.24(-4.24%) |
Apr 08, 2022 | 5.416 | 5.752 | 5.407 | 5.692 | 6,928,374 | +0.30(+5.60%) |
Apr 07, 2022 | 5.269 | 5.412 | 5.231 | 5.390 | 5,803,017 | +0.15(+2.80%) |
Apr 06, 2022 | 5.226 | 5.356 | 5.170 | 5.244 | 3,703,592 | +0.07(+1.33%) |
Apr 05, 2022 | 5.149 | 5.321 | 5.119 | 5.175 | 4,088,554 | +0.03(+0.67%) |
Apr 04, 2022 | 5.106 | 5.305 | 5.080 | 5.140 | 3,022,996 | +0.09(+1.71%) |
Apr 01, 2022 | 5.097 | 5.205 | 4.994 | 5.054 | 4,412,165 | +0.05(+1.03%) |
Mar 31, 2022 | 4.916 | 5.101 | 4.881 | 5.002 | 1,977,552 | +0.07(+1.40%) |
Mar 30, 2022 | 4.830 | 5.045 | 4.830 | 4.933 | 2,242,297 | +0.16(+3.25%) |
Mar 29, 2022 | 4.631 | 4.838 | 4.523 | 4.778 | 2,527,915 | +0.05(+1.09%) |
Mar 28, 2022 | 4.804 | 4.843 | 4.683 | 4.726 | 2,441,486 | -0.16(-3.18%) |
Mar 25, 2022 | 4.649 | 4.907 | 4.649 | 4.881 | 2,363,074 | +0.21(+4.43%) |
Mar 24, 2022 | 4.855 | 4.855 | 4.640 | 4.674 | 4,408,769 | -0.17(-3.56%) |
Mar 23, 2022 | 4.976 | 4.993 | 4.821 | 4.847 | 2,567,496 | -0.14(-2.77%) |
Mar 22, 2022 | 4.924 | 4.993 | 4.877 | 4.985 | 2,172,545 | +0.07(+1.40%) |
Mar 21, 2022 | 4.985 | 4.985 | 4.881 | 4.916 | 2,521,952 | -0.09(-1.72%) |
Mar 18, 2022 | 4.968 | 5.028 | 4.890 | 5.002 | 2,710,934 | +0.03(+0.69%) |
Mar 17, 2022 | 4.838 | 4.993 | 4.834 | 4.968 | 2,188,315 | +0.14(+2.86%) |
Mar 16, 2022 | 4.683 | 4.877 | 4.674 | 4.830 | 2,802,121 | +0.22(+4.67%) |
Mar 15, 2022 | 4.493 | 4.674 | 4.433 | 4.614 | 2,424,595 | +0.04(+0.94%) |
Mar 14, 2022 | 4.718 | 4.718 | 4.536 | 4.571 | 2,545,235 | -0.18(-3.81%) |
Mar 11, 2022 | 5.019 | 5.048 | 4.752 | 4.752 | 2,620,367 | -0.34(-6.61%) |
Mar 10, 2022 | 4.950 | 5.131 | 4.950 | 5.088 | 4,580,427 | +0.12(+2.43%) |
Mar 09, 2022 | 5.175 | 5.183 | 4.916 | 4.968 | 5,190,819 | -0.31(-5.88%) |
Mar 08, 2022 | 5.347 | 5.416 | 5.067 | 5.278 | 3,417,722 | -0.06(-1.13%) |
Mar 07, 2022 | 5.304 | 5.507 | 5.235 | 5.338 | 5,793,592 | +0.06(+1.14%) |
Mar 04, 2022 | 5.304 | 5.330 | 5.002 | 5.278 | 4,063,480 | -0.06(-1.13%) |
Mar 03, 2022 | 5.416 | 5.442 | 5.205 | 5.338 | 3,675,503 | +0.02(+0.32%) |
Mar 02, 2022 | 5.390 | 5.398 | 5.244 | 5.321 | 2,875,278 | -0.08(-1.44%) |