Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.100 | 5.120 | 5.030 | 5.080 | 249,300 | -0.03(-0.59%) |
May 30, 2022 | 5.100 | 5.110 | 5.080 | 5.110 | 194,630 | -0.01(-0.20%) |
May 27, 2022 | 5.050 | 5.120 | 5.040 | 5.120 | 368,099 | +0.05(+0.99%) |
May 26, 2022 | 5.060 | 5.100 | 5.060 | 5.070 | 18,600 | +0.01(+0.20%) |
May 25, 2022 | 5.020 | 5.060 | 5.020 | 5.060 | 98,582 | +0.01(+0.20%) |
May 24, 2022 | 5.000 | 5.050 | 5.000 | 5.050 | 41,338 | +0.03(+0.60%) |
May 20, 2022 | 5.020 | 0 | -0.01(-0.20%) | |||
May 19, 2022 | 5.000 | 5.030 | 5.000 | 5.030 | 28,200 | +0.00(+0.00%) |
May 18, 2022 | 5.020 | 5.030 | 5.000 | 5.030 | 127,000 | -0.01(-0.20%) |
May 17, 2022 | 5.000 | 5.040 | 5.000 | 5.040 | 84,360 | +0.00(+0.00%) |
May 16, 2022 | 5.010 | 5.040 | 4.940 | 5.040 | 37,500 | +0.01(+0.20%) |
May 13, 2022 | 4.990 | 5.030 | 4.990 | 5.030 | 13,994 | +0.03(+0.60%) |
May 12, 2022 | 4.870 | 5.000 | 4.850 | 5.000 | 77,804 | +0.02(+0.40%) |
May 11, 2022 | 5.010 | 5.020 | 4.940 | 4.980 | 239,709 | -0.02(-0.40%) |
May 10, 2022 | 5.020 | 5.020 | 5.000 | 5.000 | 1,937 | -0.02(-0.40%) |
May 09, 2022 | 5.050 | 5.050 | 5.000 | 5.020 | 29,301 | +0.00(+0.00%) |
May 06, 2022 | 5.040 | 5.050 | 4.810 | 5.020 | 260,901 | -0.02(-0.40%) |
May 05, 2022 | 5.060 | 5.060 | 5.040 | 5.040 | 158,210 | -0.03(-0.59%) |
May 04, 2022 | 5.050 | 5.070 | 5.040 | 5.070 | 99,068 | +0.02(+0.40%) |
May 03, 2022 | 5.050 | 5.070 | 5.040 | 5.050 | 488,414 | +0.01(+0.20%) |
May 02, 2022 | 4.550 | 5.070 | 4.550 | 5.040 | 1,184,832 | +1.67(+49.55%) |
Apr 29, 2022 | 3.520 | 3.520 | 3.370 | 3.370 | 19,197 | -0.15(-4.26%) |
Apr 28, 2022 | 3.520 | 3.520 | 3.520 | 3.520 | 1,000 | +0.01(+0.28%) |
Apr 27, 2022 | 3.510 | 3.510 | 3.510 | 3.510 | 5,487 | +0.01(+0.29%) |
Apr 26, 2022 | 3.450 | 3.510 | 3.450 | 3.500 | 18,687 | +0.05(+1.45%) |
Apr 25, 2022 | 3.450 | 3.450 | 3.450 | 3.450 | 3,887 | +0.01(+0.29%) |
Apr 22, 2022 | 3.450 | 3.460 | 3.440 | 3.440 | 4,772 | -0.02(-0.58%) |
Apr 21, 2022 | 3.450 | 3.460 | 3.450 | 3.460 | 2,420 | +0.01(+0.29%) |
Apr 20, 2022 | 3.450 | 3.460 | 3.450 | 3.450 | 5,287 | +0.05(+1.47%) |
Apr 19, 2022 | 3.450 | 3.470 | 3.400 | 3.400 | 13,187 | -0.01(-0.29%) |
Apr 18, 2022 | 3.500 | 3.500 | 3.410 | 3.410 | 22,836 | -0.07(-2.01%) |
Apr 14, 2022 | 3.480 | 0 | -0.07(-1.97%) | |||
Apr 13, 2022 | 3.480 | 3.550 | 3.480 | 3.550 | 200 | +0.08(+2.31%) |
Apr 11, 2022 | 3.470 | 0 | +0.05(+1.46%) | |||
Apr 08, 2022 | 3.550 | 3.550 | 3.420 | 3.420 | 24,821 | -0.13(-3.66%) |
Apr 07, 2022 | 3.500 | 3.550 | 3.500 | 3.550 | 5,918 | +0.05(+1.43%) |
Apr 06, 2022 | 3.600 | 3.600 | 3.450 | 3.500 | 18,804 | -0.14(-3.85%) |
Apr 05, 2022 | 3.610 | 3.640 | 3.610 | 3.640 | 12,487 | +0.00(+0.00%) |
Apr 04, 2022 | 3.650 | 3.650 | 3.610 | 3.640 | 25,389 | +0.08(+2.25%) |
Apr 01, 2022 | 3.610 | 3.610 | 3.560 | 3.560 | 11,537 | -0.06(-1.66%) |
Mar 31, 2022 | 3.630 | 3.650 | 3.620 | 3.620 | 9,087 | -0.02(-0.55%) |
Mar 30, 2022 | 3.650 | 3.650 | 3.530 | 3.640 | 13,887 | +0.04(+1.11%) |
Mar 29, 2022 | 3.700 | 3.750 | 3.600 | 3.600 | 14,277 | +0.00(+0.00%) |
Mar 28, 2022 | 3.600 | 3.600 | 3.590 | 3.600 | 9,587 | +0.02(+0.56%) |
Mar 25, 2022 | 3.460 | 3.580 | 3.450 | 3.580 | 6,200 | +0.03(+0.85%) |
Mar 24, 2022 | 3.590 | 3.590 | 3.550 | 3.550 | 8,900 | -0.04(-1.11%) |
Mar 23, 2022 | 3.420 | 3.630 | 3.420 | 3.590 | 33,222 | +0.18(+5.28%) |
Mar 22, 2022 | 3.500 | 3.510 | 3.410 | 3.410 | 13,231 | -0.09(-2.57%) |
Mar 21, 2022 | 3.550 | 3.550 | 3.500 | 3.500 | 12,800 | -0.02(-0.57%) |
Mar 18, 2022 | 3.400 | 3.520 | 3.400 | 3.520 | 8,700 | +0.22(+6.67%) |
Mar 17, 2022 | 3.550 | 3.550 | 3.290 | 3.300 | 106,127 | -0.25(-7.04%) |
Mar 16, 2022 | 3.590 | 3.600 | 3.550 | 3.550 | 21,387 | +0.05(+1.43%) |
Mar 15, 2022 | 3.580 | 3.580 | 3.500 | 3.500 | 7,940 | -0.10(-2.78%) |
Mar 14, 2022 | 3.610 | 3.620 | 3.600 | 3.600 | 12,680 | +0.00(+0.00%) |
Mar 11, 2022 | 3.600 | 3.600 | 3.580 | 3.600 | 9,887 | +0.10(+2.86%) |
Mar 10, 2022 | 3.660 | 3.660 | 3.450 | 3.500 | 23,197 | -0.15(-4.11%) |
Mar 09, 2022 | 3.750 | 3.750 | 3.650 | 3.650 | 8,187 | -0.06(-1.62%) |
Mar 08, 2022 | 3.710 | 3.710 | 3.710 | 3.710 | 1,502 | +0.00(+0.00%) |
Mar 07, 2022 | 3.700 | 3.710 | 3.700 | 3.710 | 2,200 | +0.06(+1.64%) |
Mar 04, 2022 | 3.760 | 3.760 | 3.650 | 3.650 | 10,087 | -0.11(-2.93%) |
Mar 03, 2022 | 3.750 | 3.760 | 3.750 | 3.760 | 3,687 | +0.11(+3.01%) |
Mar 02, 2022 | 3.680 | 3.680 | 3.650 | 3.650 | 8,692 | -0.02(-0.54%) |