Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.361 | 5.418 | 5.343 | 5.352 | 158,094 | -0.03(-0.51%) |
May 27, 2022 | 5.306 | 5.416 | 5.306 | 5.379 | 370,980 | +0.08(+1.56%) |
May 26, 2022 | 5.223 | 5.324 | 5.223 | 5.297 | 259,025 | +0.05(+0.87%) |
May 25, 2022 | 5.141 | 5.251 | 5.077 | 5.251 | 172,260 | +0.16(+3.24%) |
May 24, 2022 | 4.976 | 5.109 | 4.948 | 5.086 | 207,366 | +0.12(+2.40%) |
May 23, 2022 | 4.958 | 5.022 | 4.943 | 4.967 | 110,056 | +0.01(+0.18%) |
May 20, 2022 | 4.994 | 5.003 | 4.930 | 4.958 | 181,074 | -0.01(-0.18%) |
May 19, 2022 | 4.930 | 4.976 | 4.893 | 4.967 | 72,333 | +0.01(+0.18%) |
May 18, 2022 | 4.994 | 5.006 | 4.903 | 4.958 | 93,363 | -0.08(-1.64%) |
May 17, 2022 | 5.068 | 5.086 | 5.031 | 5.040 | 52,798 | -0.06(-1.22%) |
May 16, 2022 | 5.066 | 5.102 | 5.039 | 5.102 | 103,978 | +0.08(+1.64%) |
May 13, 2022 | 5.175 | 5.175 | 4.993 | 5.020 | 177,459 | -0.16(-3.00%) |
May 12, 2022 | 5.112 | 5.303 | 5.112 | 5.175 | 186,594 | +0.05(+0.89%) |
May 11, 2022 | 5.203 | 5.212 | 5.130 | 5.130 | 40,474 | -0.08(-1.58%) |
May 10, 2022 | 5.212 | 5.258 | 5.139 | 5.212 | 188,361 | +0.02(+0.35%) |
May 09, 2022 | 5.148 | 5.239 | 5.139 | 5.194 | 193,767 | -0.01(-0.18%) |
May 06, 2022 | 5.084 | 5.239 | 5.039 | 5.203 | 340,490 | +0.13(+2.52%) |
May 05, 2022 | 5.093 | 5.112 | 5.066 | 5.075 | 187,225 | -0.03(-0.54%) |
May 04, 2022 | 5.102 | 5.121 | 5.048 | 5.102 | 123,742 | +0.00(+0.00%) |
May 03, 2022 | 5.039 | 5.112 | 4.995 | 5.102 | 255,334 | +0.05(+1.09%) |
May 02, 2022 | 5.039 | 5.093 | 5.016 | 5.048 | 170,624 | -0.01(-0.18%) |
Apr 29, 2022 | 5.139 | 5.139 | 5.034 | 5.057 | 238,308 | -0.05(-1.07%) |
Apr 28, 2022 | 5.048 | 5.185 | 5.002 | 5.112 | 424,303 | +0.06(+1.27%) |
Apr 27, 2022 | 5.112 | 5.121 | 5.011 | 5.048 | 268,187 | -0.06(-1.25%) |
Apr 26, 2022 | 5.139 | 5.139 | 5.048 | 5.112 | 327,218 | +0.00(+0.00%) |
Apr 25, 2022 | 5.139 | 5.139 | 4.947 | 5.112 | 424,867 | -0.03(-0.53%) |
Apr 22, 2022 | 5.148 | 5.194 | 5.139 | 5.139 | 170,730 | -0.04(-0.71%) |
Apr 21, 2022 | 5.203 | 5.239 | 5.166 | 5.175 | 363,581 | -0.03(-0.53%) |
Apr 20, 2022 | 5.230 | 5.258 | 5.175 | 5.203 | 146,300 | -0.03(-0.52%) |
Apr 19, 2022 | 5.157 | 5.276 | 5.148 | 5.230 | 170,684 | +0.03(+0.56%) |
Apr 18, 2022 | 5.228 | 5.237 | 5.174 | 5.201 | 91,524 | -0.03(-0.52%) |
Apr 14, 2022 | 5.292 | 5.292 | 5.219 | 5.228 | 98,278 | -0.09(-1.71%) |
Apr 13, 2022 | 5.265 | 5.319 | 5.219 | 5.319 | 127,612 | +0.05(+0.86%) |
Apr 12, 2022 | 5.274 | 5.310 | 5.256 | 5.274 | 135,381 | +0.00(+0.00%) |
Apr 11, 2022 | 5.337 | 5.374 | 5.269 | 5.274 | 191,510 | -0.09(-1.69%) |
Apr 08, 2022 | 5.374 | 5.401 | 5.301 | 5.365 | 153,791 | -0.01(-0.17%) |
Apr 07, 2022 | 5.447 | 5.528 | 5.346 | 5.374 | 278,613 | -0.10(-1.83%) |
Apr 06, 2022 | 5.447 | 5.556 | 5.447 | 5.474 | 136,127 | -0.03(-0.50%) |
Apr 05, 2022 | 5.574 | 5.619 | 5.492 | 5.501 | 179,130 | -0.05(-0.82%) |
Apr 04, 2022 | 5.601 | 5.656 | 5.510 | 5.547 | 122,439 | -0.07(-1.29%) |
Apr 01, 2022 | 5.592 | 5.701 | 5.556 | 5.619 | 141,643 | +0.05(+0.98%) |
Mar 31, 2022 | 5.592 | 5.596 | 5.501 | 5.565 | 197,759 | +0.04(+0.66%) |
Mar 30, 2022 | 5.547 | 5.610 | 5.510 | 5.528 | 159,649 | -0.02(-0.33%) |
Mar 29, 2022 | 5.510 | 5.556 | 5.419 | 5.547 | 141,848 | +0.06(+1.16%) |
Mar 28, 2022 | 5.501 | 5.501 | 5.437 | 5.483 | 62,156 | -0.02(-0.33%) |
Mar 25, 2022 | 5.519 | 5.532 | 5.465 | 5.501 | 103,999 | -0.04(-0.66%) |
Mar 24, 2022 | 5.574 | 5.601 | 5.520 | 5.537 | 34,554 | -0.04(-0.65%) |
Mar 23, 2022 | 5.501 | 5.592 | 5.501 | 5.574 | 80,248 | +0.05(+0.82%) |
Mar 22, 2022 | 5.574 | 5.574 | 5.483 | 5.528 | 74,063 | -0.03(-0.49%) |
Mar 21, 2022 | 5.637 | 5.747 | 5.547 | 5.556 | 58,629 | -0.08(-1.45%) |
Mar 18, 2022 | 5.647 | 5.774 | 5.637 | 5.637 | 43,244 | -0.04(-0.64%) |
Mar 17, 2022 | 5.556 | 5.692 | 5.556 | 5.674 | 159,608 | +0.09(+1.63%) |
Mar 16, 2022 | 5.583 | 5.615 | 5.547 | 5.583 | 47,169 | -0.02(-0.32%) |
Mar 15, 2022 | 5.647 | 5.678 | 5.583 | 5.601 | 70,966 | -0.03(-0.44%) |
Mar 14, 2022 | 5.590 | 5.735 | 5.572 | 5.626 | 143,016 | +0.02(+0.32%) |
Mar 11, 2022 | 5.608 | 5.644 | 5.572 | 5.608 | 98,791 | -0.02(-0.32%) |
Mar 10, 2022 | 5.653 | 5.689 | 5.608 | 5.626 | 155,404 | -0.11(-1.90%) |
Mar 09, 2022 | 5.744 | 5.771 | 5.653 | 5.735 | 111,576 | +0.03(+0.48%) |
Mar 08, 2022 | 5.744 | 5.771 | 5.644 | 5.708 | 132,731 | -0.06(-1.10%) |
Mar 07, 2022 | 5.889 | 5.902 | 5.735 | 5.771 | 80,692 | -0.14(-2.45%) |
Mar 04, 2022 | 5.979 | 5.979 | 5.880 | 5.916 | 106,363 | -0.04(-0.61%) |
Mar 03, 2022 | 6.007 | 6.016 | 5.889 | 5.952 | 56,922 | -0.07(-1.20%) |
Mar 02, 2022 | 6.034 | 6.034 | 5.939 | 6.025 | 262,341 | +0.01(+0.15%) |