Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.170 | 5.240 | 4.980 | 5.070 | 17,617 | -0.08(-1.55%) |
May 27, 2022 | 4.960 | 5.150 | 4.960 | 5.150 | 13,959 | +0.15(+3.00%) |
May 26, 2022 | 4.850 | 5.068 | 4.850 | 5.000 | 18,503 | +0.03(+0.60%) |
May 25, 2022 | 4.920 | 4.980 | 4.816 | 4.970 | 19,472 | +0.18(+3.78%) |
May 24, 2022 | 4.880 | 4.880 | 4.590 | 4.789 | 41,336 | -0.02(-0.43%) |
May 23, 2022 | 4.950 | 4.950 | 4.660 | 4.810 | 99,298 | -0.14(-2.83%) |
May 20, 2022 | 5.000 | 5.020 | 4.800 | 4.950 | 42,535 | +0.02(+0.41%) |
May 19, 2022 | 5.000 | 5.090 | 4.720 | 4.930 | 38,332 | -0.07(-1.40%) |
May 18, 2022 | 5.000 | 5.182 | 5.000 | 5.000 | 8,803 | -0.04(-0.79%) |
May 17, 2022 | 5.040 | 5.125 | 5.010 | 5.040 | 7,917 | +0.01(+0.20%) |
May 16, 2022 | 5.000 | 5.233 | 5.000 | 5.030 | 30,531 | +0.01(+0.20%) |
May 13, 2022 | 5.100 | 5.100 | 4.950 | 5.020 | 19,332 | +0.06(+1.21%) |
May 12, 2022 | 4.900 | 5.000 | 4.850 | 4.960 | 41,470 | -0.03(-0.60%) |
May 11, 2022 | 4.820 | 5.080 | 4.760 | 4.990 | 53,637 | +0.08(+1.63%) |
May 10, 2022 | 4.970 | 5.060 | 4.800 | 4.910 | 56,754 | -0.12(-2.39%) |
May 09, 2022 | 5.020 | 5.090 | 4.840 | 5.030 | 35,876 | -0.12(-2.33%) |
May 06, 2022 | 5.120 | 5.200 | 5.020 | 5.150 | 22,868 | -0.03(-0.58%) |
May 05, 2022 | 5.160 | 5.270 | 4.910 | 5.180 | 55,804 | -0.22(-4.07%) |
May 04, 2022 | 5.560 | 5.620 | 5.250 | 5.400 | 52,415 | -0.15(-2.70%) |
May 03, 2022 | 5.490 | 5.580 | 5.350 | 5.550 | 6,079 | +0.05(+0.91%) |
May 02, 2022 | 5.630 | 5.950 | 5.400 | 5.500 | 61,628 | -0.09(-1.61%) |
Apr 29, 2022 | 5.460 | 5.599 | 5.280 | 5.590 | 16,907 | +0.06(+1.08%) |
Apr 28, 2022 | 5.340 | 5.630 | 5.250 | 5.530 | 19,094 | +0.26(+4.93%) |
Apr 27, 2022 | 5.410 | 5.480 | 5.270 | 5.270 | 37,493 | -0.21(-3.83%) |
Apr 26, 2022 | 5.320 | 5.520 | 5.200 | 5.480 | 48,395 | +0.08(+1.48%) |
Apr 25, 2022 | 5.310 | 5.480 | 5.270 | 5.400 | 33,855 | +0.03(+0.56%) |
Apr 22, 2022 | 5.110 | 5.370 | 4.950 | 5.370 | 28,323 | +0.19(+3.67%) |
Apr 21, 2022 | 5.400 | 5.400 | 5.000 | 5.180 | 45,906 | -0.22(-4.07%) |
Apr 20, 2022 | 5.480 | 5.480 | 5.190 | 5.400 | 18,529 | +0.05(+0.93%) |
Apr 19, 2022 | 5.280 | 5.490 | 5.240 | 5.350 | 21,234 | -0.08(-1.47%) |
Apr 18, 2022 | 5.110 | 5.450 | 5.110 | 5.430 | 32,484 | +0.20(+3.82%) |
Apr 14, 2022 | 5.100 | 5.290 | 5.000 | 5.230 | 150,053 | +0.13(+2.55%) |
Apr 13, 2022 | 5.140 | 5.310 | 4.940 | 5.100 | 123,379 | +0.02(+0.39%) |
Apr 12, 2022 | 5.170 | 5.379 | 4.920 | 5.080 | 36,098 | -0.05(-0.97%) |
Apr 11, 2022 | 5.400 | 5.520 | 5.130 | 5.130 | 39,838 | -0.27(-5.00%) |
Apr 08, 2022 | 5.410 | 5.500 | 5.300 | 5.400 | 24,261 | -0.02(-0.37%) |
Apr 07, 2022 | 5.630 | 5.630 | 5.399 | 5.420 | 18,137 | -0.08(-1.45%) |
Apr 06, 2022 | 5.560 | 5.600 | 5.430 | 5.500 | 30,798 | -0.10(-1.79%) |
Apr 05, 2022 | 5.580 | 5.630 | 5.400 | 5.600 | 48,058 | -0.05(-0.88%) |
Apr 04, 2022 | 5.780 | 5.820 | 5.590 | 5.650 | 41,766 | -0.16(-2.75%) |
Apr 01, 2022 | 6.100 | 6.100 | 5.600 | 5.810 | 134,575 | -0.29(-4.75%) |
Mar 31, 2022 | 6.180 | 6.250 | 6.000 | 6.100 | 59,141 | +0.00(+0.00%) |
Mar 30, 2022 | 6.100 | 6.280 | 5.940 | 6.100 | 98,680 | +0.02(+0.33%) |
Mar 29, 2022 | 5.830 | 6.130 | 5.830 | 6.080 | 32,316 | +0.30(+5.19%) |
Mar 28, 2022 | 5.780 | 5.880 | 5.660 | 5.780 | 30,436 | -0.02(-0.34%) |
Mar 25, 2022 | 5.850 | 5.910 | 5.660 | 5.800 | 60,785 | -0.05(-0.85%) |
Mar 24, 2022 | 5.790 | 5.980 | 5.720 | 5.850 | 37,115 | -0.02(-0.34%) |
Mar 23, 2022 | 6.000 | 6.034 | 5.860 | 5.870 | 17,347 | -0.08(-1.34%) |
Mar 22, 2022 | 5.650 | 6.040 | 5.590 | 5.950 | 74,783 | +0.28(+4.94%) |
Mar 21, 2022 | 5.680 | 5.750 | 5.520 | 5.670 | 72,902 | -0.01(-0.18%) |
Mar 18, 2022 | 5.700 | 5.700 | 5.320 | 5.680 | 125,698 | -0.02(-0.35%) |
Mar 17, 2022 | 5.400 | 5.750 | 5.400 | 5.700 | 25,540 | +0.25(+4.59%) |
Mar 16, 2022 | 5.600 | 5.800 | 5.352 | 5.450 | 88,989 | -0.15(-2.68%) |
Mar 15, 2022 | 5.850 | 5.940 | 5.550 | 5.600 | 20,065 | -0.17(-2.95%) |
Mar 14, 2022 | 5.820 | 5.980 | 5.350 | 5.770 | 44,440 | +0.01(+0.17%) |
Mar 11, 2022 | 6.440 | 6.440 | 5.700 | 5.760 | 83,636 | -0.41(-6.65%) |
Mar 10, 2022 | 6.300 | 6.300 | 6.050 | 6.170 | 13,168 | -0.30(-4.64%) |
Mar 09, 2022 | 6.130 | 6.500 | 6.110 | 6.470 | 30,390 | +0.47(+7.83%) |
Mar 08, 2022 | 5.990 | 6.180 | 5.980 | 6.000 | 17,016 | +0.04(+0.67%) |
Mar 07, 2022 | 6.200 | 6.250 | 5.960 | 5.960 | 34,445 | -0.21(-3.40%) |
Mar 04, 2022 | 6.250 | 6.283 | 5.990 | 6.170 | 28,156 | -0.14(-2.22%) |
Mar 03, 2022 | 6.560 | 6.577 | 6.250 | 6.310 | 13,786 | -0.17(-2.62%) |
Mar 02, 2022 | 6.148 | 6.600 | 6.148 | 6.480 | 62,038 | +0.38(+6.23%) |