Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.358 | 5.403 | 5.224 | 5.260 | 40,893 | -0.09(-1.67%) |
May 27, 2022 | 5.224 | 5.433 | 5.224 | 5.349 | 28,588 | +0.16(+3.10%) |
May 26, 2022 | 5.358 | 5.358 | 5.188 | 5.188 | 66,278 | -0.16(-3.00%) |
May 25, 2022 | 5.108 | 5.394 | 5.050 | 5.349 | 68,439 | +0.27(+5.27%) |
May 24, 2022 | 5.027 | 5.126 | 4.962 | 5.081 | 30,546 | +0.04(+0.89%) |
May 23, 2022 | 5.010 | 5.126 | 5.010 | 5.036 | 34,048 | -0.09(-1.74%) |
May 20, 2022 | 5.135 | 5.303 | 5.102 | 5.126 | 21,540 | -0.11(-2.05%) |
May 19, 2022 | 5.161 | 5.322 | 5.135 | 5.233 | 19,051 | +0.10(+1.91%) |
May 18, 2022 | 5.170 | 5.240 | 5.126 | 5.135 | 22,389 | -0.02(-0.35%) |
May 17, 2022 | 5.072 | 5.215 | 5.009 | 5.152 | 13,133 | +0.13(+2.49%) |
May 16, 2022 | 4.742 | 5.090 | 4.742 | 5.027 | 23,578 | +0.04(+0.90%) |
May 13, 2022 | 4.974 | 5.045 | 4.974 | 4.983 | 14,484 | -0.03(-0.53%) |
May 12, 2022 | 4.733 | 5.045 | 4.733 | 5.010 | 32,624 | +0.10(+2.00%) |
May 11, 2022 | 5.010 | 5.072 | 4.876 | 4.911 | 41,801 | -0.16(-3.17%) |
May 10, 2022 | 4.911 | 5.114 | 4.911 | 5.072 | 46,622 | +0.05(+1.07%) |
May 09, 2022 | 5.135 | 5.169 | 5.001 | 5.019 | 34,071 | -0.17(-3.27%) |
May 06, 2022 | 5.206 | 5.286 | 5.135 | 5.188 | 25,661 | -0.10(-1.86%) |
May 05, 2022 | 5.438 | 5.440 | 5.105 | 5.286 | 30,429 | -0.12(-2.15%) |
May 04, 2022 | 5.447 | 5.509 | 5.367 | 5.403 | 25,803 | -0.04(-0.82%) |
May 03, 2022 | 5.456 | 5.476 | 5.324 | 5.447 | 49,382 | +0.04(+0.66%) |
May 02, 2022 | 5.581 | 5.581 | 5.313 | 5.411 | 36,835 | -0.02(-0.33%) |
Apr 29, 2022 | 5.456 | 5.563 | 5.340 | 5.429 | 38,316 | -0.05(-0.98%) |
Apr 28, 2022 | 5.385 | 5.491 | 5.326 | 5.483 | 16,363 | +0.17(+3.19%) |
Apr 27, 2022 | 5.358 | 5.389 | 5.269 | 5.313 | 12,256 | -0.06(-1.16%) |
Apr 26, 2022 | 5.465 | 5.465 | 5.322 | 5.376 | 23,187 | +0.07(+1.35%) |
Apr 25, 2022 | 5.206 | 5.394 | 5.036 | 5.304 | 84,513 | +0.08(+1.54%) |
Apr 22, 2022 | 5.358 | 5.433 | 5.206 | 5.224 | 41,210 | -0.13(-2.34%) |
Apr 21, 2022 | 5.376 | 5.483 | 5.349 | 5.349 | 48,821 | +0.00(+0.00%) |
Apr 20, 2022 | 5.349 | 5.420 | 5.278 | 5.349 | 49,372 | +0.07(+1.35%) |
Apr 19, 2022 | 5.126 | 5.278 | 5.126 | 5.278 | 14,047 | +0.14(+2.78%) |
Apr 18, 2022 | 5.251 | 5.256 | 5.120 | 5.135 | 32,670 | -0.04(-0.86%) |
Apr 14, 2022 | 5.126 | 5.269 | 5.108 | 5.179 | 15,921 | +0.01(+0.17%) |
Apr 13, 2022 | 5.278 | 5.313 | 5.135 | 5.170 | 19,056 | -0.10(-1.86%) |
Apr 12, 2022 | 5.403 | 5.403 | 5.206 | 5.269 | 14,431 | -0.12(-2.16%) |
Apr 11, 2022 | 5.429 | 5.429 | 5.179 | 5.385 | 99,730 | -0.01(-0.17%) |
Apr 08, 2022 | 5.161 | 5.394 | 5.104 | 5.394 | 58,172 | +0.29(+5.78%) |
Apr 07, 2022 | 4.929 | 5.179 | 4.929 | 5.099 | 56,477 | +0.17(+3.44%) |
Apr 06, 2022 | 5.045 | 5.045 | 4.920 | 4.929 | 39,355 | -0.13(-2.65%) |
Apr 05, 2022 | 4.929 | 5.063 | 4.911 | 5.063 | 47,494 | +0.07(+1.43%) |
Apr 04, 2022 | 4.992 | 5.170 | 4.956 | 4.992 | 40,707 | -0.06(-1.24%) |
Apr 01, 2022 | 5.001 | 5.117 | 5.001 | 5.054 | 26,308 | +0.05(+1.07%) |
Mar 31, 2022 | 4.965 | 5.036 | 4.964 | 5.001 | 11,233 | +0.08(+1.63%) |
Mar 30, 2022 | 5.027 | 5.053 | 4.920 | 4.920 | 14,099 | -0.14(-2.82%) |
Mar 29, 2022 | 4.911 | 5.072 | 4.911 | 5.063 | 16,351 | +0.13(+2.63%) |
Mar 28, 2022 | 4.956 | 4.983 | 4.885 | 4.933 | 6,235 | +0.00(+0.09%) |
Mar 25, 2022 | 4.974 | 4.974 | 4.902 | 4.929 | 5,747 | -0.01(-0.18%) |
Mar 24, 2022 | 4.929 | 4.966 | 4.902 | 4.938 | 6,523 | +0.05(+1.10%) |
Mar 23, 2022 | 4.822 | 4.959 | 4.822 | 4.885 | 24,021 | -0.02(-0.36%) |
Mar 22, 2022 | 4.822 | 4.911 | 4.804 | 4.902 | 14,820 | +0.10(+2.04%) |
Mar 21, 2022 | 4.733 | 4.813 | 4.733 | 4.804 | 29,912 | +0.03(+0.56%) |
Mar 18, 2022 | 4.795 | 4.831 | 4.724 | 4.777 | 45,807 | -0.01(-0.19%) |
Mar 17, 2022 | 4.840 | 4.840 | 4.773 | 4.786 | 12,630 | +0.02(+0.37%) |
Mar 16, 2022 | 4.760 | 5.086 | 4.760 | 4.769 | 24,227 | +0.01(+0.19%) |
Mar 15, 2022 | 4.742 | 4.813 | 4.724 | 4.760 | 23,896 | +0.01(+0.19%) |
Mar 14, 2022 | 4.956 | 5.000 | 4.751 | 4.751 | 26,213 | -0.13(-2.65%) |
Mar 11, 2022 | 4.818 | 4.986 | 4.774 | 4.880 | 41,524 | +0.11(+2.41%) |
Mar 10, 2022 | 5.021 | 4.615 | 4.765 | 183,937 | -0.33(-6.41%) | |
Mar 09, 2022 | 5.154 | 5.253 | 5.074 | 5.092 | 23,351 | +0.02(+0.35%) |
Mar 08, 2022 | 5.118 | 5.145 | 5.021 | 5.074 | 30,172 | -0.04(-0.86%) |
Mar 07, 2022 | 5.145 | 5.194 | 5.092 | 5.118 | 17,075 | -0.09(-1.69%) |
Mar 04, 2022 | 5.189 | 5.277 | 5.101 | 5.207 | 14,699 | +0.02(+0.43%) |
Mar 03, 2022 | 5.154 | 5.286 | 5.048 | 5.185 | 21,663 | -0.01(-0.25%) |
Mar 02, 2022 | 5.074 | 5.215 | 5.008 | 5.198 | 44,101 | +0.21(+4.25%) |