Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.930 | 5.000 | 4.805 | 5.000 | 517 | +0.32(+6.84%) |
May 27, 2022 | 4.680 | 4.680 | 4.680 | 4.680 | 1,750 | +0.00(+0.00%) |
May 26, 2022 | 4.850 | 4.890 | 4.670 | 4.680 | 1,215 | +0.14(+3.08%) |
May 25, 2022 | 4.570 | 4.570 | 4.540 | 4.540 | 229 | +0.00(+0.00%) |
May 24, 2022 | 4.820 | 4.820 | 4.540 | 4.540 | 4,113 | -0.61(-11.84%) |
May 20, 2022 | 5.150 | 0 | -0.05(-0.96%) | |||
May 19, 2022 | 5.300 | 5.300 | 5.100 | 5.200 | 3,325 | -0.10(-1.89%) |
May 18, 2022 | 5.650 | 5.650 | 5.300 | 5.300 | 1,900 | -0.34(-6.03%) |
May 17, 2022 | 5.796 | 5.796 | 5.640 | 5.640 | 650 | +0.30(+5.62%) |
May 13, 2022 | 5.340 | 4 | -0.02(-0.33%) | |||
May 12, 2022 | 5.420 | 5.420 | 5.357 | 5.357 | 3,200 | -0.06(-1.15%) |
May 11, 2022 | 5.420 | 5.420 | 5.420 | 5.420 | 724 | +0.07(+1.31%) |
May 10, 2022 | 5.350 | 5.350 | 5.350 | 5.350 | 242 | +0.03(+0.56%) |
May 09, 2022 | 5.240 | 5.320 | 5.160 | 5.320 | 1,751 | -0.16(-2.96%) |
May 06, 2022 | 5.482 | 5.482 | 5.482 | 5.482 | 227 | +0.04(+0.81%) |
May 05, 2022 | 5.300 | 5.438 | 5.300 | 5.438 | 751 | +0.13(+2.41%) |
May 04, 2022 | 5.350 | 5.350 | 5.310 | 5.310 | 1,448 | -0.02(-0.38%) |
May 03, 2022 | 5.450 | 5.480 | 5.330 | 5.330 | 1,876 | -0.12(-2.20%) |
May 02, 2022 | 5.550 | 5.550 | 5.450 | 5.450 | 1,011 | -0.53(-8.86%) |
Apr 29, 2022 | 5.980 | 5.980 | 5.980 | 5.980 | 140 | +0.34(+6.03%) |
Apr 28, 2022 | 5.640 | 5.640 | 5.625 | 5.640 | 356 | +0.05(+0.88%) |
Apr 26, 2022 | 5.591 | 17 | +0.04(+0.74%) | |||
Apr 25, 2022 | 5.470 | 5.750 | 5.470 | 5.550 | 513 | -0.21(-3.65%) |
Apr 22, 2022 | 5.760 | 5.760 | 5.760 | 5.760 | 225 | -0.07(-1.20%) |
Apr 21, 2022 | 5.760 | 5.855 | 5.760 | 5.830 | 1,880 | +0.03(+0.52%) |
Apr 20, 2022 | 5.800 | 5.800 | 5.800 | 5.800 | 3,028 | -0.07(-1.19%) |
Apr 19, 2022 | 5.874 | 5.890 | 5.870 | 5.870 | 661 | +0.11(+1.91%) |
Apr 18, 2022 | 5.825 | 5.838 | 5.760 | 5.760 | 2,057 | +0.00(+0.00%) |
Apr 14, 2022 | 5.760 | 5.760 | 5.760 | 5.760 | 1,040 | +0.00(+0.00%) |
Apr 13, 2022 | 5.760 | 5.760 | 5.760 | 5.760 | 500 | -0.09(-1.54%) |
Apr 12, 2022 | 5.850 | 5.850 | 5.850 | 5.850 | 1,525 | +0.08(+1.47%) |
Apr 11, 2022 | 5.680 | 5.765 | 5.680 | 5.765 | 401 | +0.04(+0.70%) |
Apr 08, 2022 | 5.725 | 5.725 | 5.725 | 5.725 | 122 | +0.04(+0.79%) |
Apr 05, 2022 | 5.680 | 0 | +0.07(+1.25%) | |||
Apr 01, 2022 | 5.610 | 35 | -0.15(-2.60%) | |||
Mar 29, 2022 | 5.760 | 0 | +0.01(+0.17%) | |||
Mar 28, 2022 | 5.700 | 5.750 | 5.700 | 5.750 | 813 | +0.33(+6.09%) |
Mar 25, 2022 | 5.420 | 5.420 | 5.420 | 5.420 | 1,034 | -0.08(-1.45%) |
Mar 23, 2022 | 5.500 | 54 | +0.07(+1.27%) | |||
Mar 22, 2022 | 5.500 | 5.525 | 5.431 | 5.431 | 1,150 | -0.09(-1.70%) |
Mar 21, 2022 | 5.570 | 5.570 | 5.525 | 5.525 | 2,973 | +0.20(+3.80%) |
Mar 18, 2022 | 5.322 | 5.322 | 5.322 | 5.322 | 503 | +0.12(+2.36%) |
Mar 17, 2022 | 5.300 | 5.300 | 5.190 | 5.200 | 1,578 | -0.18(-3.44%) |
Mar 16, 2022 | 5.080 | 5.500 | 5.080 | 5.385 | 4,351 | +0.18(+3.56%) |
Mar 15, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 1,030 | +0.08(+1.56%) |
Mar 14, 2022 | 5.080 | 5.130 | 5.050 | 5.120 | 18,933 | +0.02(+0.39%) |
Mar 11, 2022 | 5.030 | 5.100 | 4.960 | 5.100 | 1,116 | +0.08(+1.59%) |
Mar 10, 2022 | 5.080 | 5.080 | 5.020 | 5.020 | 976 | -0.08(-1.57%) |
Mar 09, 2022 | 5.100 | 5.100 | 5.100 | 5.100 | 2,201 | +0.10(+2.00%) |
Mar 08, 2022 | 5.000 | 5.000 | 5.000 | 5.000 | 1,015 | -0.20(-3.85%) |
Mar 04, 2022 | 5.200 | 6 | -0.10(-1.89%) | |||
Mar 02, 2022 | 5.300 | 1 | +0.13(+2.51%) |