Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.200 | 5.235 | 5.010 | 5.120 | 70,735 | -0.03(-0.58%) |
May 27, 2022 | 5.245 | 5.615 | 5.120 | 5.150 | 82,493 | -0.20(-3.74%) |
May 26, 2022 | 5.350 | 5.495 | 5.190 | 5.350 | 73,918 | +0.15(+2.88%) |
May 25, 2022 | 5.370 | 5.390 | 5.140 | 5.200 | 44,983 | -0.15(-2.80%) |
May 24, 2022 | 4.820 | 5.350 | 4.820 | 5.350 | 38,887 | +0.05(+0.94%) |
May 23, 2022 | 4.850 | 5.480 | 4.850 | 5.300 | 61,776 | +0.52(+10.88%) |
May 20, 2022 | 4.850 | 4.850 | 4.680 | 4.780 | 34,238 | +0.02(+0.42%) |
May 19, 2022 | 4.610 | 4.890 | 4.610 | 4.760 | 25,441 | +0.01(+0.21%) |
May 18, 2022 | 4.720 | 4.950 | 4.700 | 4.750 | 22,149 | -0.08(-1.66%) |
May 17, 2022 | 4.750 | 4.920 | 4.694 | 4.830 | 19,622 | +0.15(+3.21%) |
May 16, 2022 | 4.670 | 4.750 | 4.590 | 4.680 | 6,652 | +0.00(+0.00%) |
May 13, 2022 | 4.550 | 4.745 | 4.410 | 4.680 | 10,243 | +0.17(+3.77%) |
May 12, 2022 | 4.430 | 4.585 | 4.430 | 4.510 | 12,526 | +0.18(+4.16%) |
May 11, 2022 | 4.540 | 4.940 | 4.320 | 4.330 | 48,273 | -0.33(-7.08%) |
May 10, 2022 | 4.990 | 5.000 | 4.580 | 4.660 | 15,785 | -0.28(-5.67%) |
May 09, 2022 | 4.810 | 5.115 | 4.620 | 4.940 | 94,101 | +0.09(+1.86%) |
May 06, 2022 | 4.640 | 4.990 | 4.600 | 4.850 | 22,347 | +0.27(+5.90%) |
May 05, 2022 | 5.000 | 5.000 | 4.500 | 4.580 | 28,192 | -0.41(-8.22%) |
May 04, 2022 | 4.820 | 5.000 | 4.800 | 4.990 | 22,712 | +0.16(+3.31%) |
May 03, 2022 | 4.880 | 5.060 | 4.760 | 4.830 | 15,973 | -0.11(-2.23%) |
May 02, 2022 | 5.060 | 5.220 | 4.710 | 4.940 | 68,578 | +0.14(+2.92%) |
Apr 29, 2022 | 4.900 | 5.000 | 4.680 | 4.800 | 24,187 | -0.15(-3.03%) |
Apr 28, 2022 | 4.780 | 5.015 | 4.496 | 4.950 | 43,551 | +0.10(+2.06%) |
Apr 27, 2022 | 4.440 | 5.490 | 4.380 | 4.850 | 72,183 | +0.44(+9.98%) |
Apr 26, 2022 | 4.880 | 4.880 | 4.350 | 4.410 | 22,221 | -0.52(-10.55%) |
Apr 25, 2022 | 4.780 | 4.950 | 4.780 | 4.930 | 30,720 | +0.02(+0.41%) |
Apr 22, 2022 | 5.210 | 5.240 | 4.820 | 4.910 | 72,632 | -0.30(-5.76%) |
Apr 21, 2022 | 5.260 | 5.350 | 5.180 | 5.210 | 21,670 | -0.01(-0.19%) |
Apr 20, 2022 | 5.380 | 5.380 | 5.155 | 5.220 | 15,318 | -0.22(-4.04%) |
Apr 19, 2022 | 5.570 | 5.590 | 5.356 | 5.440 | 10,861 | +0.11(+2.06%) |
Apr 18, 2022 | 5.350 | 5.557 | 5.330 | 5.330 | 7,614 | -0.03(-0.56%) |
Apr 14, 2022 | 5.480 | 5.547 | 5.360 | 5.360 | 10,277 | -0.03(-0.56%) |
Apr 13, 2022 | 5.440 | 5.580 | 5.160 | 5.390 | 15,250 | +0.06(+1.13%) |
Apr 12, 2022 | 5.310 | 5.600 | 5.310 | 5.330 | 28,474 | +0.00(+0.00%) |
Apr 11, 2022 | 5.870 | 5.873 | 5.260 | 5.330 | 23,249 | -0.55(-9.35%) |
Apr 08, 2022 | 6.020 | 6.100 | 5.730 | 5.880 | 13,346 | -0.27(-4.39%) |
Apr 07, 2022 | 5.840 | 6.200 | 5.757 | 6.150 | 19,299 | +0.45(+7.89%) |
Apr 06, 2022 | 5.740 | 5.850 | 5.622 | 5.700 | 26,475 | -0.07(-1.21%) |
Apr 05, 2022 | 5.820 | 5.900 | 5.760 | 5.770 | 11,087 | -0.03(-0.52%) |
Apr 04, 2022 | 5.750 | 5.880 | 5.700 | 5.800 | 26,454 | +0.07(+1.22%) |
Apr 01, 2022 | 5.790 | 5.790 | 5.700 | 5.730 | 21,141 | -0.02(-0.35%) |
Mar 31, 2022 | 6.000 | 6.060 | 5.700 | 5.750 | 31,988 | -0.26(-4.33%) |
Mar 30, 2022 | 6.000 | 6.100 | 5.742 | 6.010 | 114,976 | +0.21(+3.62%) |
Mar 29, 2022 | 5.700 | 5.960 | 5.620 | 5.800 | 15,270 | +0.09(+1.58%) |
Mar 28, 2022 | 5.790 | 5.790 | 5.380 | 5.710 | 39,086 | +0.21(+3.82%) |
Mar 25, 2022 | 5.660 | 5.753 | 5.440 | 5.500 | 14,952 | -0.15(-2.65%) |
Mar 24, 2022 | 5.770 | 5.920 | 5.580 | 5.650 | 62,609 | -0.11(-1.91%) |
Mar 23, 2022 | 5.660 | 5.840 | 5.540 | 5.760 | 29,552 | -0.03(-0.52%) |
Mar 22, 2022 | 5.880 | 6.010 | 5.550 | 5.790 | 52,558 | -0.01(-0.17%) |
Mar 21, 2022 | 5.840 | 6.277 | 5.710 | 5.800 | 63,329 | -0.13(-2.19%) |
Mar 18, 2022 | 5.750 | 6.100 | 5.600 | 5.930 | 386,923 | +0.18(+3.13%) |
Mar 17, 2022 | 5.510 | 5.870 | 5.510 | 5.750 | 76,605 | +0.30(+5.50%) |
Mar 16, 2022 | 5.750 | 5.900 | 5.310 | 5.450 | 128,610 | -0.07(-1.27%) |
Mar 15, 2022 | 5.430 | 5.800 | 5.310 | 5.520 | 42,389 | +0.21(+3.95%) |
Mar 14, 2022 | 5.450 | 5.558 | 5.310 | 5.310 | 19,616 | -0.24(-4.32%) |
Mar 11, 2022 | 5.810 | 5.910 | 5.439 | 5.550 | 10,660 | +0.02(+0.36%) |
Mar 10, 2022 | 5.520 | 5.750 | 5.413 | 5.530 | 25,954 | -0.10(-1.78%) |
Mar 09, 2022 | 5.870 | 6.140 | 5.415 | 5.630 | 24,864 | +0.00(+0.00%) |
Mar 08, 2022 | 5.730 | 5.870 | 5.560 | 5.630 | 38,397 | -0.10(-1.75%) |
Mar 07, 2022 | 5.260 | 6.140 | 5.180 | 5.730 | 46,392 | +0.45(+8.52%) |
Mar 04, 2022 | 5.240 | 5.409 | 5.160 | 5.280 | 7,599 | +0.09(+1.73%) |
Mar 03, 2022 | 5.420 | 5.530 | 5.080 | 5.190 | 14,001 | -0.24(-4.42%) |
Mar 02, 2022 | 5.370 | 5.540 | 5.280 | 5.430 | 13,739 | +0.13(+2.45%) |