Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.100 | 5.230 | 5.100 | 5.140 | 61,566 | +0.02(+0.39%) |
May 27, 2022 | 5.130 | 5.141 | 5.100 | 5.120 | 58,395 | +0.02(+0.39%) |
May 26, 2022 | 5.150 | 5.180 | 5.100 | 5.100 | 58,507 | +0.00(+0.00%) |
May 25, 2022 | 4.940 | 5.180 | 4.940 | 5.100 | 110,307 | +0.17(+3.45%) |
May 24, 2022 | 5.100 | 5.110 | 4.850 | 4.930 | 152,141 | -0.17(-3.33%) |
May 23, 2022 | 5.110 | 5.150 | 5.030 | 5.100 | 48,861 | +0.01(+0.20%) |
May 20, 2022 | 5.100 | 5.170 | 4.960 | 5.090 | 109,263 | +0.08(+1.60%) |
May 19, 2022 | 5.170 | 5.240 | 4.960 | 5.010 | 96,785 | -0.16(-3.09%) |
May 18, 2022 | 5.160 | 5.200 | 5.030 | 5.170 | 127,448 | +0.01(+0.19%) |
May 17, 2022 | 5.210 | 5.420 | 5.140 | 5.160 | 145,268 | +0.03(+0.58%) |
May 16, 2022 | 5.040 | 5.250 | 5.010 | 5.130 | 169,077 | +0.07(+1.38%) |
May 13, 2022 | 4.950 | 5.170 | 4.850 | 5.060 | 123,523 | +0.13(+2.64%) |
May 12, 2022 | 4.950 | 5.050 | 4.810 | 4.930 | 50,702 | -0.03(-0.60%) |
May 11, 2022 | 4.950 | 5.140 | 4.950 | 4.960 | 51,285 | -0.05(-1.00%) |
May 10, 2022 | 5.480 | 5.480 | 4.860 | 5.010 | 83,325 | +0.01(+0.20%) |
May 09, 2022 | 5.050 | 5.075 | 4.822 | 5.000 | 121,807 | -0.11(-2.15%) |
May 06, 2022 | 5.370 | 5.370 | 5.030 | 5.110 | 20,893 | -0.24(-4.49%) |
May 05, 2022 | 5.320 | 5.370 | 5.160 | 5.350 | 17,711 | -0.01(-0.19%) |
May 04, 2022 | 5.440 | 5.440 | 5.295 | 5.360 | 19,881 | +0.01(+0.19%) |
May 03, 2022 | 5.380 | 5.500 | 5.300 | 5.350 | 29,073 | +0.01(+0.19%) |
May 02, 2022 | 5.100 | 5.420 | 5.100 | 5.340 | 39,335 | +0.25(+4.91%) |
Apr 29, 2022 | 5.130 | 5.280 | 5.030 | 5.090 | 23,634 | -0.07(-1.36%) |
Apr 28, 2022 | 5.140 | 5.240 | 5.050 | 5.160 | 16,336 | +0.11(+2.18%) |
Apr 27, 2022 | 5.010 | 5.150 | 5.000 | 5.050 | 36,885 | -0.01(-0.20%) |
Apr 26, 2022 | 5.080 | 5.140 | 5.030 | 5.060 | 55,713 | -0.04(-0.78%) |
Apr 25, 2022 | 5.040 | 5.330 | 5.016 | 5.100 | 28,753 | +0.00(+0.00%) |
Apr 22, 2022 | 5.150 | 5.174 | 5.000 | 5.100 | 47,495 | -0.12(-2.30%) |
Apr 21, 2022 | 5.400 | 5.480 | 5.180 | 5.220 | 103,968 | -0.07(-1.32%) |
Apr 20, 2022 | 5.420 | 5.430 | 5.220 | 5.290 | 48,687 | +0.12(+2.32%) |
Apr 19, 2022 | 5.160 | 5.290 | 5.150 | 5.170 | 33,174 | +0.01(+0.19%) |
Apr 18, 2022 | 5.260 | 5.280 | 5.160 | 5.160 | 20,315 | +0.01(+0.19%) |
Apr 14, 2022 | 5.210 | 5.270 | 5.150 | 5.150 | 23,508 | -0.08(-1.53%) |
Apr 13, 2022 | 5.120 | 5.500 | 5.120 | 5.230 | 121,757 | +0.02(+0.38%) |
Apr 12, 2022 | 5.340 | 5.360 | 5.175 | 5.210 | 54,768 | -0.05(-0.95%) |
Apr 11, 2022 | 5.130 | 5.310 | 5.130 | 5.260 | 62,142 | +0.09(+1.74%) |
Apr 08, 2022 | 5.380 | 5.380 | 5.010 | 5.170 | 57,398 | -0.06(-1.15%) |
Apr 07, 2022 | 5.340 | 5.380 | 5.190 | 5.230 | 47,586 | -0.07(-1.32%) |
Apr 06, 2022 | 5.450 | 5.500 | 5.280 | 5.300 | 73,117 | -0.20(-3.64%) |
Apr 05, 2022 | 5.730 | 5.750 | 5.500 | 5.500 | 66,236 | -0.23(-4.01%) |
Apr 04, 2022 | 5.500 | 5.770 | 5.490 | 5.730 | 123,346 | +0.33(+6.11%) |
Apr 01, 2022 | 5.350 | 5.590 | 5.350 | 5.400 | 34,413 | +0.05(+0.93%) |
Mar 31, 2022 | 5.520 | 5.620 | 5.345 | 5.350 | 42,100 | -0.17(-3.08%) |
Mar 30, 2022 | 5.400 | 5.580 | 5.400 | 5.520 | 53,377 | +0.13(+2.41%) |
Mar 29, 2022 | 5.310 | 5.470 | 5.251 | 5.390 | 64,033 | +0.07(+1.32%) |
Mar 28, 2022 | 5.310 | 5.360 | 5.210 | 5.320 | 12,284 | +0.03(+0.57%) |
Mar 25, 2022 | 5.350 | 5.470 | 5.290 | 5.290 | 54,369 | -0.15(-2.76%) |
Mar 24, 2022 | 5.430 | 5.470 | 5.270 | 5.440 | 30,071 | +0.05(+0.93%) |
Mar 23, 2022 | 5.320 | 5.520 | 5.260 | 5.390 | 53,885 | +0.05(+0.94%) |
Mar 22, 2022 | 5.261 | 5.430 | 5.261 | 5.340 | 59,566 | +0.10(+1.91%) |
Mar 21, 2022 | 5.250 | 5.320 | 5.160 | 5.240 | 31,796 | -0.03(-0.57%) |
Mar 18, 2022 | 4.800 | 5.300 | 4.800 | 5.270 | 137,136 | +0.27(+5.40%) |
Mar 17, 2022 | 5.000 | 5.190 | 4.970 | 5.000 | 101,414 | +0.04(+0.81%) |
Mar 16, 2022 | 4.980 | 5.000 | 4.950 | 4.960 | 66,414 | +0.05(+1.02%) |
Mar 15, 2022 | 4.850 | 4.960 | 4.850 | 4.910 | 21,769 | +0.01(+0.20%) |
Mar 14, 2022 | 4.910 | 5.060 | 4.800 | 4.900 | 83,936 | -0.11(-2.20%) |
Mar 11, 2022 | 5.130 | 5.200 | 5.000 | 5.010 | 24,107 | -0.14(-2.72%) |
Mar 10, 2022 | 5.180 | 5.270 | 5.090 | 5.150 | 15,890 | -0.09(-1.72%) |
Mar 09, 2022 | 5.140 | 5.362 | 5.140 | 5.240 | 72,828 | +0.16(+3.15%) |
Mar 08, 2022 | 5.050 | 5.200 | 4.910 | 5.080 | 66,349 | +0.03(+0.59%) |
Mar 07, 2022 | 5.000 | 5.130 | 5.000 | 5.050 | 43,951 | +0.03(+0.60%) |
Mar 04, 2022 | 5.020 | 5.050 | 4.900 | 5.020 | 69,641 | +0.00(+0.00%) |
Mar 03, 2022 | 5.050 | 5.080 | 4.970 | 5.020 | 75,249 | +0.01(+0.20%) |
Mar 02, 2022 | 5.010 | 5.100 | 4.850 | 5.010 | 147,829 | +0.04(+0.80%) |