Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.140 | 5.350 | 5.120 | 5.350 | 1,371 | +0.34(+6.79%) |
May 27, 2022 | 5.010 | 5.193 | 5.000 | 5.010 | 2,316 | -0.09(-1.76%) |
May 26, 2022 | 5.130 | 5.300 | 5.010 | 5.100 | 11,135 | -0.21(-3.86%) |
May 25, 2022 | 5.305 | 5.305 | 5.305 | 5.305 | 279 | +0.06(+1.24%) |
May 24, 2022 | 5.050 | 5.550 | 5.050 | 5.240 | 688 | -0.33(-6.01%) |
May 23, 2022 | 5.610 | 5.610 | 4.850 | 5.575 | 3,359 | +0.03(+0.45%) |
May 20, 2022 | 5.100 | 5.550 | 5.100 | 5.550 | 2,978 | +0.31(+5.92%) |
May 19, 2022 | 5.350 | 5.420 | 5.240 | 5.240 | 1,171 | +0.07(+1.35%) |
May 18, 2022 | 5.290 | 5.490 | 5.020 | 5.170 | 1,046 | -0.33(-6.00%) |
May 17, 2022 | 5.560 | 5.560 | 5.430 | 5.500 | 1,046 | -0.26(-4.51%) |
May 16, 2022 | 5.390 | 5.760 | 5.390 | 5.760 | 1,994 | +0.35(+6.47%) |
May 13, 2022 | 5.070 | 5.500 | 5.000 | 5.410 | 16,048 | +0.41(+8.25%) |
May 12, 2022 | 5.150 | 5.239 | 4.860 | 4.997 | 10,998 | -0.14(-2.69%) |
May 11, 2022 | 5.300 | 5.495 | 5.136 | 5.136 | 10,261 | +0.02(+0.31%) |
May 10, 2022 | 5.340 | 5.350 | 5.120 | 5.120 | 2,362 | -0.23(-4.30%) |
May 09, 2022 | 5.316 | 5.790 | 5.280 | 5.350 | 23,602 | -0.40(-6.96%) |
May 06, 2022 | 5.565 | 5.850 | 5.565 | 5.750 | 19,340 | +0.00(+0.00%) |
May 05, 2022 | 5.710 | 5.800 | 5.410 | 5.750 | 27,529 | -0.04(-0.69%) |
May 04, 2022 | 5.540 | 5.790 | 5.540 | 5.790 | 3,632 | +0.14(+2.48%) |
May 03, 2022 | 5.300 | 5.707 | 5.300 | 5.650 | 11,855 | -0.05(-0.88%) |
May 02, 2022 | 5.600 | 5.830 | 5.600 | 5.700 | 5,474 | -0.06(-1.04%) |
Apr 29, 2022 | 5.870 | 5.870 | 5.650 | 5.760 | 908 | -0.18(-3.03%) |
Apr 28, 2022 | 5.740 | 5.940 | 5.630 | 5.940 | 5,623 | +0.10(+1.71%) |
Apr 27, 2022 | 5.770 | 5.900 | 5.650 | 5.840 | 3,605 | -0.11(-1.85%) |
Apr 26, 2022 | 5.890 | 6.160 | 5.773 | 5.950 | 29,652 | +0.08(+1.36%) |
Apr 25, 2022 | 5.800 | 5.870 | 5.750 | 5.870 | 1,429 | +0.07(+1.21%) |
Apr 22, 2022 | 5.850 | 5.900 | 5.760 | 5.800 | 6,770 | -0.20(-3.33%) |
Apr 21, 2022 | 5.940 | 6.010 | 5.920 | 6.000 | 7,303 | +0.10(+1.69%) |
Apr 20, 2022 | 5.890 | 6.010 | 5.753 | 5.900 | 2,617 | -0.01(-0.17%) |
Apr 19, 2022 | 5.890 | 6.010 | 5.890 | 5.910 | 1,838 | -0.12(-1.99%) |
Apr 18, 2022 | 5.860 | 6.030 | 5.750 | 6.030 | 3,738 | +0.08(+1.34%) |
Apr 14, 2022 | 5.930 | 5.960 | 5.930 | 5.950 | 1,655 | +0.15(+2.59%) |
Apr 13, 2022 | 5.689 | 5.810 | 5.689 | 5.800 | 1,415 | -0.10(-1.69%) |
Apr 12, 2022 | 5.720 | 5.930 | 5.710 | 5.900 | 4,523 | -0.06(-1.01%) |
Apr 11, 2022 | 5.850 | 5.960 | 5.835 | 5.960 | 6,289 | +0.19(+3.29%) |
Apr 08, 2022 | 5.820 | 5.850 | 5.730 | 5.770 | 2,509 | -0.15(-2.53%) |
Apr 07, 2022 | 5.794 | 5.920 | 5.619 | 5.920 | 9,602 | +0.21(+3.68%) |
Apr 06, 2022 | 5.560 | 5.780 | 5.560 | 5.710 | 3,736 | -0.19(-3.22%) |
Apr 05, 2022 | 5.750 | 5.900 | 5.750 | 5.900 | 4,644 | -0.06(-1.01%) |
Apr 04, 2022 | 5.810 | 5.970 | 5.810 | 5.960 | 9,989 | -0.01(-0.17%) |
Apr 01, 2022 | 5.760 | 5.970 | 5.760 | 5.970 | 10,027 | +0.16(+2.75%) |
Mar 31, 2022 | 5.800 | 6.070 | 5.750 | 5.810 | 39,339 | +0.01(+0.17%) |
Mar 30, 2022 | 5.582 | 5.900 | 5.582 | 5.800 | 33,083 | -0.05(-0.85%) |
Mar 29, 2022 | 5.860 | 5.900 | 5.122 | 5.850 | 55,189 | -0.05(-0.85%) |
Mar 28, 2022 | 5.590 | 5.900 | 5.590 | 5.900 | 22,950 | +0.22(+3.87%) |
Mar 25, 2022 | 5.650 | 5.800 | 5.570 | 5.680 | 10,003 | +0.05(+0.98%) |
Mar 24, 2022 | 5.590 | 5.660 | 5.500 | 5.625 | 19,855 | +0.01(+0.27%) |
Mar 23, 2022 | 5.550 | 5.661 | 5.388 | 5.610 | 11,960 | +0.03(+0.54%) |
Mar 22, 2022 | 5.340 | 5.580 | 5.340 | 5.580 | 1,217 | +0.16(+2.86%) |
Mar 21, 2022 | 5.410 | 5.640 | 5.350 | 5.425 | 23,718 | -0.27(-4.66%) |
Mar 18, 2022 | 5.230 | 5.690 | 5.220 | 5.690 | 3,768 | +0.29(+5.37%) |
Mar 17, 2022 | 5.210 | 5.435 | 5.200 | 5.400 | 11,915 | +0.08(+1.41%) |
Mar 16, 2022 | 5.610 | 5.610 | 5.230 | 5.325 | 534 | -0.01(-0.28%) |
Mar 15, 2022 | 5.250 | 5.340 | 5.200 | 5.340 | 6,500 | -0.17(-3.09%) |
Mar 14, 2022 | 5.659 | 5.670 | 5.210 | 5.510 | 15,035 | -0.17(-2.99%) |
Mar 11, 2022 | 5.460 | 5.680 | 5.210 | 5.680 | 4,790 | +0.22(+4.03%) |
Mar 10, 2022 | 5.200 | 5.460 | 5.200 | 5.460 | 11,721 | -0.14(-2.50%) |
Mar 09, 2022 | 5.348 | 5.950 | 5.320 | 5.600 | 25,303 | +0.10(+1.82%) |
Mar 08, 2022 | 5.200 | 5.500 | 5.200 | 5.500 | 15,110 | +0.17(+3.29%) |
Mar 07, 2022 | 5.240 | 5.390 | 5.240 | 5.325 | 1,530 | -0.05(-1.02%) |
Mar 04, 2022 | 5.220 | 5.380 | 5.220 | 5.380 | 915 | -0.13(-2.36%) |
Mar 03, 2022 | 5.535 | 5.535 | 5.510 | 5.510 | 519 | -0.03(-0.54%) |
Mar 02, 2022 | 5.350 | 5.550 | 5.300 | 5.540 | 1,811 | +0.18(+3.36%) |