Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.680 | 5.690 | 5.430 | 5.630 | 401,208 | -0.04(-0.71%) |
May 30, 2022 | 5.520 | 5.690 | 5.490 | 5.670 | 191,824 | +0.18(+3.28%) |
May 27, 2022 | 5.360 | 5.560 | 5.340 | 5.490 | 205,408 | +0.14(+2.62%) |
May 26, 2022 | 5.100 | 5.440 | 5.090 | 5.350 | 392,759 | +0.30(+5.94%) |
May 25, 2022 | 4.900 | 5.110 | 4.890 | 5.050 | 118,042 | +0.13(+2.64%) |
May 24, 2022 | 4.980 | 4.990 | 4.770 | 4.920 | 210,982 | -0.10(-1.99%) |
May 20, 2022 | 5.020 | 0 | -0.05(-0.99%) | |||
May 19, 2022 | 4.800 | 5.130 | 4.800 | 5.070 | 171,819 | +0.23(+4.75%) |
May 18, 2022 | 4.920 | 4.920 | 4.750 | 4.840 | 208,810 | -0.15(-3.01%) |
May 17, 2022 | 5.020 | 5.090 | 4.810 | 4.990 | 203,340 | +0.06(+1.22%) |
May 16, 2022 | 4.900 | 5.040 | 4.830 | 4.930 | 179,092 | +0.01(+0.20%) |
May 13, 2022 | 4.660 | 5.120 | 4.640 | 4.920 | 416,652 | +0.34(+7.42%) |
May 12, 2022 | 4.560 | 4.730 | 4.480 | 4.580 | 693,913 | -0.03(-0.65%) |
May 11, 2022 | 4.750 | 4.950 | 4.600 | 4.610 | 732,504 | -0.16(-3.35%) |
May 10, 2022 | 4.780 | 4.850 | 4.570 | 4.770 | 675,347 | +0.06(+1.27%) |
May 09, 2022 | 4.560 | 4.710 | 4.540 | 4.710 | 399,487 | +0.05(+1.07%) |
May 06, 2022 | 4.840 | 4.840 | 4.550 | 4.660 | 288,020 | -0.21(-4.31%) |
May 05, 2022 | 5.140 | 5.150 | 4.820 | 4.870 | 219,450 | -0.35(-6.70%) |
May 04, 2022 | 4.900 | 5.270 | 4.860 | 5.220 | 249,358 | +0.31(+6.31%) |
May 03, 2022 | 4.670 | 4.940 | 4.590 | 4.910 | 502,299 | +0.24(+5.14%) |
May 02, 2022 | 4.530 | 4.860 | 4.500 | 4.670 | 295,167 | +0.11(+2.41%) |
Apr 29, 2022 | 4.580 | 4.690 | 4.510 | 4.560 | 294,395 | -0.14(-2.98%) |
Apr 28, 2022 | 4.500 | 4.790 | 4.180 | 4.700 | 507,875 | -0.03(-0.63%) |
Apr 27, 2022 | 4.790 | 4.980 | 4.680 | 4.730 | 463,567 | -0.07(-1.46%) |
Apr 26, 2022 | 4.990 | 5.060 | 4.750 | 4.800 | 265,895 | -0.24(-4.76%) |
Apr 25, 2022 | 4.710 | 5.050 | 4.680 | 5.040 | 329,915 | +0.27(+5.66%) |
Apr 22, 2022 | 4.990 | 4.990 | 4.710 | 4.770 | 444,083 | -0.24(-4.79%) |
Apr 21, 2022 | 5.050 | 5.060 | 4.870 | 5.010 | 177,910 | -0.01(-0.20%) |
Apr 20, 2022 | 4.890 | 5.110 | 4.810 | 5.020 | 190,336 | +0.14(+2.87%) |
Apr 19, 2022 | 4.880 | 4.990 | 4.860 | 4.880 | 174,876 | -0.03(-0.61%) |
Apr 18, 2022 | 5.010 | 5.010 | 4.830 | 4.910 | 177,301 | -0.11(-2.19%) |
Apr 14, 2022 | 5.020 | 0 | +0.02(+0.40%) | |||
Apr 13, 2022 | 5.010 | 5.030 | 4.920 | 5.000 | 160,851 | +0.01(+0.20%) |
Apr 12, 2022 | 5.070 | 5.100 | 4.960 | 4.990 | 126,448 | -0.02(-0.40%) |
Apr 11, 2022 | 5.010 | 5.070 | 4.940 | 5.010 | 136,247 | -0.03(-0.60%) |
Apr 08, 2022 | 5.050 | 5.110 | 4.950 | 5.040 | 162,285 | -0.01(-0.20%) |
Apr 07, 2022 | 5.080 | 5.120 | 4.960 | 5.050 | 148,033 | -0.05(-0.98%) |
Apr 06, 2022 | 5.180 | 5.190 | 4.980 | 5.100 | 208,000 | -0.10(-1.92%) |
Apr 05, 2022 | 5.400 | 5.420 | 5.170 | 5.200 | 171,293 | -0.23(-4.24%) |
Apr 04, 2022 | 5.350 | 5.470 | 5.260 | 5.430 | 163,869 | +0.11(+2.07%) |
Apr 01, 2022 | 5.340 | 5.410 | 5.120 | 5.320 | 196,135 | +0.00(+0.00%) |
Mar 31, 2022 | 5.400 | 5.430 | 5.290 | 5.320 | 227,787 | -0.10(-1.85%) |
Mar 30, 2022 | 5.480 | 5.480 | 5.360 | 5.420 | 105,070 | -0.05(-0.91%) |
Mar 29, 2022 | 5.400 | 5.500 | 5.360 | 5.470 | 175,563 | +0.12(+2.24%) |
Mar 28, 2022 | 5.490 | 5.570 | 5.330 | 5.350 | 102,265 | -0.16(-2.90%) |
Mar 25, 2022 | 5.580 | 5.580 | 5.360 | 5.510 | 322,245 | -0.03(-0.54%) |
Mar 24, 2022 | 5.590 | 5.610 | 5.440 | 5.540 | 244,602 | -0.04(-0.72%) |
Mar 23, 2022 | 5.520 | 5.710 | 5.480 | 5.580 | 182,059 | +0.04(+0.72%) |
Mar 22, 2022 | 5.430 | 5.610 | 5.330 | 5.540 | 244,871 | +0.10(+1.84%) |
Mar 21, 2022 | 5.530 | 5.550 | 5.360 | 5.440 | 106,728 | -0.11(-1.98%) |
Mar 18, 2022 | 5.610 | 5.690 | 5.490 | 5.550 | 142,261 | -0.09(-1.60%) |
Mar 17, 2022 | 5.250 | 5.660 | 5.250 | 5.640 | 196,078 | +0.38(+7.22%) |
Mar 16, 2022 | 5.110 | 5.330 | 5.110 | 5.260 | 159,201 | +0.19(+3.75%) |
Mar 15, 2022 | 5.080 | 5.080 | 4.960 | 5.070 | 255,210 | +0.01(+0.20%) |
Mar 14, 2022 | 5.270 | 5.270 | 5.050 | 5.060 | 229,963 | -0.20(-3.80%) |
Mar 11, 2022 | 5.360 | 5.370 | 5.130 | 5.260 | 311,338 | -0.07(-1.31%) |
Mar 10, 2022 | 5.480 | 5.480 | 5.220 | 5.330 | 154,797 | -0.22(-3.96%) |
Mar 09, 2022 | 5.340 | 5.570 | 5.300 | 5.550 | 537,736 | +0.23(+4.32%) |
Mar 08, 2022 | 5.060 | 5.440 | 5.050 | 5.320 | 1,046,844 | +0.26(+5.14%) |
Mar 07, 2022 | 5.190 | 5.190 | 5.030 | 5.060 | 964,925 | -0.11(-2.13%) |
Mar 04, 2022 | 5.240 | 5.290 | 5.130 | 5.170 | 879,146 | -0.07(-1.34%) |
Mar 03, 2022 | 5.530 | 5.540 | 5.170 | 5.240 | 372,916 | -0.27(-4.90%) |
Mar 02, 2022 | 5.550 | 5.590 | 5.310 | 5.510 | 158,644 | -0.05(-0.90%) |