Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.800 | 5.870 | 5.700 | 5.740 | 87,258 | -0.07(-1.20%) |
May 27, 2022 | 5.770 | 5.860 | 5.770 | 5.810 | 53,148 | +0.08(+1.40%) |
May 26, 2022 | 5.630 | 5.830 | 5.600 | 5.730 | 66,884 | +0.16(+2.87%) |
May 25, 2022 | 5.510 | 5.610 | 5.510 | 5.570 | 48,478 | +0.07(+1.27%) |
May 24, 2022 | 5.470 | 5.540 | 5.420 | 5.500 | 82,904 | -0.03(-0.54%) |
May 23, 2022 | 5.610 | 5.610 | 5.495 | 5.530 | 66,378 | +0.00(+0.00%) |
May 20, 2022 | 5.500 | 5.550 | 5.430 | 5.530 | 96,682 | +0.09(+1.65%) |
May 19, 2022 | 5.450 | 5.620 | 5.420 | 5.440 | 123,583 | -0.07(-1.27%) |
May 18, 2022 | 5.560 | 5.780 | 5.480 | 5.510 | 131,825 | -0.17(-2.99%) |
May 17, 2022 | 5.400 | 5.760 | 5.400 | 5.680 | 182,197 | +0.27(+4.99%) |
May 16, 2022 | 5.330 | 5.540 | 5.330 | 5.410 | 121,569 | +0.26(+5.05%) |
May 13, 2022 | 5.060 | 5.250 | 4.960 | 5.150 | 168,864 | +0.10(+1.98%) |
May 12, 2022 | 4.980 | 5.210 | 4.800 | 5.050 | 140,695 | +0.03(+0.60%) |
May 11, 2022 | 5.560 | 5.600 | 4.980 | 5.020 | 95,357 | -0.57(-10.20%) |
May 10, 2022 | 5.340 | 5.650 | 5.272 | 5.590 | 177,946 | +0.33(+6.27%) |
May 09, 2022 | 5.110 | 5.290 | 5.013 | 5.260 | 150,142 | +0.04(+0.77%) |
May 06, 2022 | 5.440 | 5.490 | 5.190 | 5.220 | 59,625 | -0.23(-4.22%) |
May 05, 2022 | 5.560 | 5.780 | 5.400 | 5.450 | 137,271 | -0.19(-3.37%) |
May 04, 2022 | 5.150 | 5.720 | 5.115 | 5.640 | 314,915 | +0.52(+10.16%) |
May 03, 2022 | 5.040 | 5.130 | 5.020 | 5.120 | 116,788 | +0.08(+1.59%) |
May 02, 2022 | 4.960 | 5.060 | 4.930 | 5.040 | 166,506 | +0.06(+1.20%) |
Apr 29, 2022 | 5.080 | 5.110 | 4.970 | 4.980 | 126,014 | -0.11(-2.16%) |
Apr 28, 2022 | 5.040 | 5.130 | 5.000 | 5.090 | 104,104 | +0.07(+1.39%) |
Apr 27, 2022 | 5.040 | 5.060 | 4.970 | 5.020 | 121,554 | -0.01(-0.20%) |
Apr 26, 2022 | 5.070 | 5.090 | 5.010 | 5.030 | 110,165 | -0.11(-2.14%) |
Apr 25, 2022 | 5.100 | 5.238 | 5.090 | 5.140 | 124,762 | -0.01(-0.19%) |
Apr 22, 2022 | 5.210 | 5.260 | 5.100 | 5.150 | 129,688 | -0.09(-1.72%) |
Apr 21, 2022 | 5.440 | 5.465 | 5.220 | 5.240 | 127,293 | -0.11(-2.06%) |
Apr 20, 2022 | 5.550 | 5.550 | 5.290 | 5.350 | 151,274 | -0.14(-2.55%) |
Apr 19, 2022 | 5.370 | 5.515 | 5.362 | 5.490 | 110,720 | +0.11(+2.04%) |
Apr 18, 2022 | 5.320 | 5.430 | 5.320 | 5.380 | 133,144 | -0.01(-0.19%) |
Apr 14, 2022 | 5.530 | 5.580 | 5.330 | 5.390 | 136,001 | -0.15(-2.71%) |
Apr 13, 2022 | 5.310 | 5.580 | 5.275 | 5.540 | 151,274 | +0.23(+4.33%) |
Apr 12, 2022 | 5.200 | 5.360 | 5.200 | 5.310 | 115,762 | +0.13(+2.51%) |
Apr 11, 2022 | 5.130 | 5.240 | 5.075 | 5.180 | 108,025 | -0.03(-0.58%) |
Apr 08, 2022 | 5.290 | 5.290 | 5.170 | 5.210 | 121,234 | -0.04(-0.76%) |
Apr 07, 2022 | 5.210 | 5.300 | 5.210 | 5.250 | 119,795 | +0.05(+0.96%) |
Apr 06, 2022 | 4.990 | 5.280 | 4.940 | 5.200 | 151,677 | +0.17(+3.38%) |
Apr 05, 2022 | 5.000 | 5.100 | 4.995 | 5.030 | 149,009 | +0.02(+0.40%) |
Apr 04, 2022 | 5.000 | 5.040 | 4.960 | 5.010 | 166,326 | +0.07(+1.42%) |
Apr 01, 2022 | 4.960 | 5.020 | 4.925 | 4.940 | 1,012,638 | -0.04(-0.80%) |
Mar 31, 2022 | 4.980 | 5.080 | 4.950 | 4.980 | 105,871 | -0.01(-0.20%) |
Mar 30, 2022 | 5.000 | 5.060 | 4.915 | 4.990 | 165,542 | +0.00(+0.00%) |
Mar 29, 2022 | 5.080 | 5.170 | 4.990 | 4.990 | 79,965 | -0.09(-1.77%) |
Mar 28, 2022 | 5.010 | 5.080 | 4.950 | 5.080 | 112,048 | +0.04(+0.79%) |
Mar 25, 2022 | 5.040 | 5.080 | 4.970 | 5.040 | 133,795 | -0.01(-0.20%) |
Mar 24, 2022 | 4.970 | 5.070 | 4.950 | 5.050 | 107,591 | +0.07(+1.41%) |
Mar 23, 2022 | 4.990 | 5.065 | 4.950 | 4.980 | 124,745 | -0.05(-0.99%) |
Mar 22, 2022 | 5.010 | 5.080 | 4.980 | 5.030 | 115,267 | +0.03(+0.60%) |
Mar 21, 2022 | 5.110 | 5.140 | 4.953 | 5.000 | 297,106 | -0.16(-3.10%) |
Mar 18, 2022 | 4.910 | 5.170 | 4.820 | 5.160 | 243,056 | +0.24(+4.88%) |
Mar 17, 2022 | 4.940 | 5.050 | 4.880 | 4.920 | 213,081 | -0.05(-1.01%) |
Mar 16, 2022 | 4.650 | 4.970 | 4.630 | 4.970 | 130,174 | +0.39(+8.52%) |
Mar 15, 2022 | 4.680 | 4.680 | 4.465 | 4.580 | 107,707 | -0.09(-1.93%) |
Mar 14, 2022 | 4.490 | 4.740 | 4.395 | 4.670 | 143,553 | +0.24(+5.42%) |
Mar 11, 2022 | 4.540 | 4.570 | 4.360 | 4.430 | 168,392 | -0.06(-1.34%) |
Mar 10, 2022 | 4.340 | 4.530 | 4.320 | 4.490 | 202,946 | +0.09(+2.05%) |
Mar 09, 2022 | 4.360 | 4.530 | 4.300 | 4.400 | 109,710 | +0.17(+4.02%) |
Mar 08, 2022 | 3.810 | 4.360 | 3.740 | 4.230 | 334,488 | +0.65(+18.16%) |
Mar 07, 2022 | 3.730 | 3.730 | 3.560 | 3.580 | 107,296 | -0.14(-3.76%) |
Mar 04, 2022 | 3.800 | 3.810 | 3.680 | 3.720 | 90,011 | -0.12(-3.12%) |
Mar 03, 2022 | 3.970 | 3.970 | 3.800 | 3.840 | 105,380 | -0.11(-2.78%) |
Mar 02, 2022 | 3.930 | 4.040 | 3.850 | 3.950 | 93,483 | +0.06(+1.54%) |