Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.605 | 5.653 | 5.430 | 5.524 | 128,505 | +0.15(+2.84%) |
May 27, 2022 | 5.380 | 5.452 | 5.339 | 5.372 | 100,909 | -0.01(-0.15%) |
May 26, 2022 | 5.243 | 5.396 | 5.211 | 5.380 | 100,011 | +0.10(+1.98%) |
May 25, 2022 | 5.187 | 5.299 | 5.109 | 5.275 | 199,616 | +0.07(+1.39%) |
May 24, 2022 | 5.227 | 5.251 | 5.090 | 5.203 | 78,598 | +0.02(+0.31%) |
May 23, 2022 | 5.251 | 5.251 | 5.122 | 5.187 | 85,346 | +0.08(+1.57%) |
May 20, 2022 | 5.323 | 5.323 | 4.962 | 5.106 | 304,981 | -0.03(-0.63%) |
May 19, 2022 | 5.082 | 5.171 | 5.082 | 5.138 | 55,363 | +0.13(+2.57%) |
May 18, 2022 | 5.211 | 5.211 | 4.962 | 5.010 | 74,478 | -0.21(-4.01%) |
May 17, 2022 | 5.195 | 5.235 | 5.122 | 5.219 | 92,275 | +0.14(+2.85%) |
May 16, 2022 | 5.187 | 5.187 | 4.978 | 5.074 | 76,383 | -0.11(-2.17%) |
May 13, 2022 | 5.106 | 5.187 | 5.018 | 5.187 | 161,463 | +0.18(+3.53%) |
May 12, 2022 | 4.897 | 5.010 | 4.865 | 5.010 | 121,969 | +0.11(+2.30%) |
May 11, 2022 | 5.106 | 5.106 | 4.889 | 4.897 | 286,375 | -0.23(-4.55%) |
May 10, 2022 | 5.219 | 5.251 | 5.106 | 5.130 | 109,810 | -0.05(-0.93%) |
May 09, 2022 | 5.299 | 5.299 | 5.130 | 5.179 | 151,461 | -0.15(-2.87%) |
May 06, 2022 | 5.468 | 5.468 | 5.291 | 5.331 | 155,846 | -0.16(-2.93%) |
May 05, 2022 | 5.637 | 5.661 | 5.364 | 5.492 | 84,535 | -0.24(-4.21%) |
May 04, 2022 | 5.597 | 5.774 | 5.500 | 5.733 | 118,961 | +0.15(+2.74%) |
May 03, 2022 | 5.348 | 5.581 | 5.323 | 5.581 | 53,752 | +0.20(+3.74%) |
May 02, 2022 | 5.484 | 5.484 | 5.259 | 5.380 | 59,681 | -0.16(-2.90%) |
Apr 29, 2022 | 5.589 | 5.692 | 5.526 | 5.540 | 110,727 | -0.01(-0.14%) |
Apr 28, 2022 | 5.573 | 5.609 | 5.476 | 5.549 | 57,068 | -0.04(-0.72%) |
Apr 27, 2022 | 5.468 | 5.613 | 5.468 | 5.589 | 85,579 | +0.14(+2.66%) |
Apr 26, 2022 | 5.452 | 5.516 | 5.388 | 5.444 | 68,274 | -0.01(-0.15%) |
Apr 25, 2022 | 5.388 | 5.452 | 5.187 | 5.452 | 215,399 | +0.06(+1.19%) |
Apr 22, 2022 | 5.701 | 5.701 | 5.368 | 5.388 | 160,044 | -0.35(-6.03%) |
Apr 21, 2022 | 5.790 | 6.055 | 5.613 | 5.733 | 128,203 | +0.02(+0.28%) |
Apr 20, 2022 | 5.540 | 5.798 | 5.540 | 5.717 | 116,750 | +0.13(+2.30%) |
Apr 19, 2022 | 5.830 | 5.854 | 5.545 | 5.589 | 171,448 | -0.14(-2.52%) |
Apr 18, 2022 | 5.661 | 5.846 | 5.625 | 5.733 | 452,972 | +0.18(+3.33%) |
Apr 14, 2022 | 5.581 | 5.693 | 5.396 | 5.549 | 804,211 | -0.55(-9.00%) |
Apr 13, 2022 | 6.372 | 6.486 | 5.968 | 6.097 | 255,749 | -0.24(-3.85%) |
Apr 12, 2022 | 6.296 | 6.410 | 6.036 | 6.341 | 184,742 | +0.06(+0.97%) |
Apr 11, 2022 | 6.410 | 7.494 | 5.945 | 6.280 | 705,936 | +0.02(+0.24%) |
Apr 08, 2022 | 5.685 | 6.632 | 5.586 | 6.265 | 319,457 | +0.60(+10.50%) |
Apr 07, 2022 | 5.639 | 5.968 | 5.449 | 5.670 | 163,705 | +0.08(+1.50%) |
Apr 06, 2022 | 5.388 | 5.586 | 5.388 | 5.586 | 74,543 | +0.15(+2.81%) |
Apr 05, 2022 | 5.510 | 5.548 | 5.403 | 5.433 | 112,381 | +0.02(+0.42%) |
Apr 04, 2022 | 5.288 | 5.410 | 5.174 | 5.410 | 92,218 | +0.14(+2.75%) |
Apr 01, 2022 | 5.235 | 5.288 | 5.182 | 5.265 | 56,943 | +0.11(+2.22%) |
Mar 31, 2022 | 5.143 | 5.197 | 5.098 | 5.151 | 77,464 | +0.04(+0.75%) |
Mar 30, 2022 | 5.136 | 5.174 | 5.090 | 5.113 | 81,443 | -0.03(-0.59%) |
Mar 29, 2022 | 5.120 | 5.174 | 5.037 | 5.143 | 185,221 | -0.02(-0.30%) |
Mar 28, 2022 | 5.265 | 5.265 | 5.075 | 5.159 | 84,180 | -0.11(-2.03%) |
Mar 25, 2022 | 5.182 | 5.265 | 5.052 | 5.265 | 157,499 | +0.08(+1.47%) |
Mar 24, 2022 | 5.456 | 5.456 | 5.136 | 5.189 | 194,508 | -0.21(-3.95%) |
Mar 23, 2022 | 5.166 | 5.449 | 5.151 | 5.403 | 165,602 | +0.17(+3.21%) |
Mar 22, 2022 | 5.349 | 5.365 | 5.182 | 5.235 | 71,044 | -0.05(-1.01%) |
Mar 21, 2022 | 5.220 | 5.368 | 5.204 | 5.288 | 80,354 | +0.14(+2.82%) |
Mar 18, 2022 | 5.090 | 5.182 | 5.090 | 5.143 | 65,697 | +0.06(+1.20%) |
Mar 17, 2022 | 4.823 | 5.090 | 4.815 | 5.082 | 63,736 | +0.28(+5.88%) |
Mar 16, 2022 | 4.769 | 4.876 | 4.769 | 4.800 | 63,956 | +0.10(+2.11%) |
Mar 15, 2022 | 4.830 | 4.846 | 4.693 | 4.701 | 68,306 | -0.22(-4.50%) |
Mar 14, 2022 | 4.945 | 5.044 | 4.892 | 4.922 | 107,490 | -0.09(-1.83%) |
Mar 11, 2022 | 5.105 | 5.143 | 4.982 | 5.014 | 37,475 | -0.17(-3.24%) |
Mar 10, 2022 | 4.968 | 5.204 | 4.953 | 5.182 | 71,422 | +0.12(+2.41%) |
Mar 09, 2022 | 5.014 | 5.182 | 4.983 | 5.059 | 112,677 | +0.05(+0.91%) |
Mar 08, 2022 | 5.189 | 5.189 | 5.006 | 5.014 | 125,905 | -0.30(-5.60%) |
Mar 07, 2022 | 5.220 | 5.311 | 5.136 | 5.311 | 194,426 | +0.05(+0.87%) |
Mar 04, 2022 | 5.197 | 5.265 | 5.128 | 5.265 | 238,570 | +0.08(+1.47%) |
Mar 03, 2022 | 5.098 | 5.250 | 5.075 | 5.189 | 73,870 | +0.13(+2.56%) |
Mar 02, 2022 | 5.105 | 5.113 | 4.817 | 5.059 | 57,738 | +0.28(+5.91%) |