Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.150 | 5.200 | 4.950 | 5.000 | 14,638 | -0.15(-2.91%) |
May 27, 2022 | 5.150 | 5.200 | 5.050 | 5.150 | 8,903 | +0.00(+0.00%) |
May 26, 2022 | 5.020 | 5.150 | 4.860 | 5.150 | 27,221 | +0.08(+1.58%) |
May 25, 2022 | 5.050 | 5.210 | 4.850 | 5.070 | 13,280 | -0.18(-3.43%) |
May 24, 2022 | 5.470 | 5.470 | 4.700 | 5.250 | 19,336 | +0.05(+0.96%) |
May 23, 2022 | 5.200 | 5.200 | 5.000 | 5.200 | 6,858 | +0.05(+0.97%) |
May 20, 2022 | 5.270 | 5.330 | 5.010 | 5.150 | 11,656 | -0.11(-2.09%) |
May 19, 2022 | 5.200 | 5.500 | 5.110 | 5.260 | 17,035 | +0.06(+1.15%) |
May 18, 2022 | 5.500 | 5.650 | 5.130 | 5.200 | 5,440 | +0.04(+0.78%) |
May 17, 2022 | 5.370 | 5.400 | 5.100 | 5.160 | 11,430 | -0.23(-4.27%) |
May 16, 2022 | 5.600 | 5.790 | 5.200 | 5.390 | 16,094 | -0.17(-3.06%) |
May 13, 2022 | 5.700 | 5.960 | 5.510 | 5.560 | 10,396 | -0.40(-6.71%) |
May 12, 2022 | 5.940 | 5.960 | 5.200 | 5.960 | 26,988 | +0.06(+1.02%) |
May 11, 2022 | 5.810 | 5.990 | 5.750 | 5.900 | 15,076 | +0.09(+1.55%) |
May 10, 2022 | 6.080 | 6.100 | 5.730 | 5.810 | 14,739 | -0.27(-4.44%) |
May 09, 2022 | 6.590 | 6.590 | 5.450 | 6.080 | 18,619 | -0.51(-7.74%) |
May 06, 2022 | 6.550 | 6.600 | 6.180 | 6.590 | 19,867 | -0.06(-0.90%) |
May 05, 2022 | 6.840 | 6.890 | 6.510 | 6.650 | 16,820 | -0.23(-3.34%) |
May 04, 2022 | 6.815 | 6.950 | 6.750 | 6.880 | 17,072 | +0.08(+1.18%) |
May 03, 2022 | 6.740 | 6.830 | 6.400 | 6.800 | 13,366 | +0.02(+0.29%) |
May 02, 2022 | 6.500 | 6.835 | 6.500 | 6.780 | 21,688 | +0.04(+0.59%) |
Apr 29, 2022 | 6.000 | 6.740 | 5.950 | 6.740 | 46,902 | +0.73(+12.15%) |
Apr 28, 2022 | 5.900 | 6.020 | 5.900 | 6.010 | 20,040 | +0.06(+1.01%) |
Apr 27, 2022 | 5.770 | 5.980 | 5.700 | 5.950 | 15,776 | +0.17(+2.94%) |
Apr 26, 2022 | 5.790 | 5.900 | 5.600 | 5.780 | 8,423 | -0.02(-0.34%) |
Apr 25, 2022 | 5.810 | 5.910 | 5.230 | 5.800 | 24,872 | -0.14(-2.36%) |
Apr 22, 2022 | 5.900 | 6.000 | 5.670 | 5.940 | 11,290 | +0.07(+1.19%) |
Apr 21, 2022 | 5.630 | 5.970 | 5.630 | 5.870 | 14,226 | +0.27(+4.82%) |
Apr 20, 2022 | 5.880 | 6.000 | 4.750 | 5.600 | 36,699 | -0.40(-6.67%) |
Apr 19, 2022 | 5.840 | 6.000 | 5.560 | 6.000 | 32,494 | +0.15(+2.56%) |
Apr 18, 2022 | 5.850 | 5.850 | 5.700 | 5.850 | 11,625 | +0.00(+0.00%) |
Apr 14, 2022 | 5.850 | 5.850 | 5.770 | 5.850 | 12,852 | +0.00(+0.00%) |
Apr 13, 2022 | 5.805 | 5.950 | 5.790 | 5.850 | 45,160 | +0.05(+0.86%) |
Apr 12, 2022 | 5.700 | 5.900 | 5.450 | 5.800 | 40,189 | +0.10(+1.75%) |
Apr 11, 2022 | 5.550 | 5.700 | 4.895 | 5.700 | 21,430 | +0.07(+1.24%) |
Apr 08, 2022 | 5.650 | 5.990 | 5.535 | 5.630 | 17,940 | -0.04(-0.71%) |
Apr 07, 2022 | 5.640 | 5.700 | 5.410 | 5.670 | 24,068 | +0.03(+0.53%) |
Apr 06, 2022 | 5.750 | 5.930 | 5.410 | 5.640 | 15,175 | -0.10(-1.74%) |
Apr 05, 2022 | 5.650 | 5.800 | 5.300 | 5.740 | 45,783 | +0.00(+0.00%) |
Apr 04, 2022 | 5.600 | 5.790 | 5.560 | 5.740 | 6,663 | -0.05(-0.86%) |
Apr 01, 2022 | 5.700 | 5.790 | 5.510 | 5.790 | 1,926 | +0.00(+0.00%) |
Mar 31, 2022 | 5.750 | 5.950 | 5.660 | 5.790 | 42,628 | +0.00(+0.00%) |
Mar 30, 2022 | 5.560 | 5.970 | 5.500 | 5.790 | 13,287 | +0.19(+3.39%) |
Mar 29, 2022 | 5.850 | 5.980 | 5.600 | 5.600 | 13,143 | -0.29(-5.00%) |
Mar 28, 2022 | 5.720 | 5.895 | 5.720 | 5.895 | 2,428 | +0.02(+0.43%) |
Mar 25, 2022 | 5.760 | 5.910 | 5.720 | 5.870 | 6,429 | +0.08(+1.38%) |
Mar 24, 2022 | 5.810 | 5.980 | 5.760 | 5.790 | 6,314 | -0.02(-0.34%) |
Mar 23, 2022 | 5.860 | 5.990 | 5.560 | 5.810 | 5,880 | -0.19(-3.17%) |
Mar 22, 2022 | 5.980 | 6.000 | 5.850 | 6.000 | 1,553 | +0.10(+1.69%) |
Mar 21, 2022 | 5.750 | 5.900 | 5.750 | 5.900 | 1,407 | +0.20(+3.51%) |
Mar 18, 2022 | 5.740 | 5.800 | 5.700 | 5.700 | 4,036 | -0.04(-0.70%) |
Mar 17, 2022 | 5.780 | 5.850 | 5.710 | 5.740 | 4,434 | -0.26(-4.33%) |
Mar 16, 2022 | 5.990 | 6.240 | 5.310 | 6.000 | 14,003 | +0.05(+0.84%) |
Mar 15, 2022 | 6.050 | 6.050 | 5.950 | 5.950 | 1,524 | -0.10(-1.65%) |
Mar 14, 2022 | 6.030 | 6.220 | 5.680 | 6.050 | 6,752 | -0.17(-2.73%) |
Mar 11, 2022 | 6.060 | 6.280 | 6.020 | 6.220 | 5,711 | -0.06(-0.96%) |
Mar 10, 2022 | 6.260 | 6.280 | 6.060 | 6.280 | 3,561 | +0.00(+0.00%) |
Mar 09, 2022 | 6.250 | 6.290 | 6.245 | 6.280 | 2,145 | +0.03(+0.48%) |
Mar 08, 2022 | 6.100 | 6.250 | 6.000 | 6.250 | 13,474 | +0.10(+1.63%) |
Mar 04, 2022 | 6.150 | 140 | +0.00(+0.00%) | |||
Mar 03, 2022 | 6.075 | 6.250 | 6.062 | 6.150 | 5,245 | +0.00(+0.00%) |
Mar 02, 2022 | 6.110 | 6.300 | 6.050 | 6.150 | 9,699 | +0.06(+0.99%) |