Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.200 | 5.530 | 5.050 | 5.403 | 33,328 | +0.22(+4.30%) |
May 27, 2022 | 5.020 | 5.220 | 5.020 | 5.180 | 24,586 | +0.15(+2.98%) |
May 26, 2022 | 5.030 | 5.140 | 5.010 | 5.030 | 11,697 | +0.03(+0.54%) |
May 25, 2022 | 4.980 | 5.030 | 4.855 | 5.003 | 4,703 | +0.02(+0.46%) |
May 24, 2022 | 4.970 | 5.000 | 4.920 | 4.980 | 3,524 | -0.10(-1.97%) |
May 23, 2022 | 5.070 | 5.340 | 5.000 | 5.080 | 15,040 | +0.10(+2.01%) |
May 20, 2022 | 5.160 | 5.160 | 4.952 | 4.980 | 4,443 | -0.19(-3.68%) |
May 19, 2022 | 4.960 | 5.170 | 4.960 | 5.170 | 9,224 | +0.18(+3.61%) |
May 18, 2022 | 5.229 | 5.229 | 4.920 | 4.990 | 6,713 | -0.31(-5.82%) |
May 17, 2022 | 5.450 | 5.450 | 5.157 | 5.298 | 10,877 | -0.01(-0.23%) |
May 16, 2022 | 5.040 | 5.415 | 5.040 | 5.311 | 4,564 | +0.17(+3.32%) |
May 13, 2022 | 5.150 | 5.300 | 5.054 | 5.140 | 6,274 | +0.04(+0.78%) |
May 12, 2022 | 5.070 | 5.370 | 4.870 | 5.100 | 12,852 | +0.04(+0.77%) |
May 11, 2022 | 5.000 | 5.265 | 4.900 | 5.061 | 36,919 | -0.06(-1.15%) |
May 10, 2022 | 5.150 | 5.220 | 4.910 | 5.120 | 17,225 | -0.01(-0.19%) |
May 09, 2022 | 5.180 | 5.190 | 5.000 | 5.130 | 16,222 | -0.02(-0.39%) |
May 06, 2022 | 4.960 | 5.175 | 4.831 | 5.150 | 12,214 | -0.05(-0.96%) |
May 05, 2022 | 5.200 | 5.340 | 5.200 | 5.200 | 24,852 | -0.30(-5.45%) |
May 04, 2022 | 5.300 | 5.500 | 5.100 | 5.500 | 16,557 | +0.14(+2.61%) |
May 03, 2022 | 5.020 | 5.430 | 5.020 | 5.360 | 13,102 | +0.06(+1.13%) |
May 02, 2022 | 5.010 | 5.540 | 5.000 | 5.300 | 30,023 | +0.19(+3.72%) |
Apr 29, 2022 | 5.370 | 5.431 | 5.020 | 5.110 | 12,260 | -0.21(-3.89%) |
Apr 28, 2022 | 5.223 | 5.650 | 5.010 | 5.317 | 46,351 | +0.05(+0.89%) |
Apr 27, 2022 | 5.300 | 5.346 | 5.220 | 5.270 | 17,076 | -0.03(-0.47%) |
Apr 26, 2022 | 5.700 | 5.710 | 5.170 | 5.295 | 27,680 | -0.38(-6.61%) |
Apr 25, 2022 | 5.660 | 5.680 | 5.500 | 5.670 | 11,931 | +0.01(+0.18%) |
Apr 22, 2022 | 5.830 | 6.080 | 5.550 | 5.660 | 18,905 | -0.04(-0.61%) |
Apr 21, 2022 | 6.200 | 6.200 | 5.660 | 5.695 | 39,323 | -0.47(-7.70%) |
Apr 20, 2022 | 6.150 | 6.230 | 6.000 | 6.170 | 23,086 | +0.04(+0.65%) |
Apr 19, 2022 | 6.010 | 6.206 | 5.800 | 6.130 | 6,799 | +0.14(+2.34%) |
Apr 18, 2022 | 5.930 | 5.990 | 5.798 | 5.990 | 8,356 | +0.06(+1.01%) |
Apr 14, 2022 | 5.970 | 5.970 | 5.820 | 5.930 | 8,886 | +0.01(+0.14%) |
Apr 13, 2022 | 5.910 | 6.000 | 5.910 | 5.922 | 11,584 | +0.02(+0.37%) |
Apr 12, 2022 | 6.120 | 6.240 | 5.830 | 5.900 | 20,177 | -0.14(-2.32%) |
Apr 11, 2022 | 6.370 | 6.370 | 5.990 | 6.040 | 25,825 | -0.34(-5.33%) |
Apr 08, 2022 | 6.390 | 6.540 | 6.260 | 6.380 | 11,488 | -0.02(-0.31%) |
Apr 07, 2022 | 6.490 | 6.500 | 6.310 | 6.400 | 5,703 | -0.07(-1.08%) |
Apr 06, 2022 | 6.540 | 6.590 | 6.300 | 6.470 | 12,434 | -0.12(-1.82%) |
Apr 05, 2022 | 6.570 | 6.770 | 6.400 | 6.590 | 32,916 | +0.01(+0.15%) |
Apr 04, 2022 | 6.540 | 6.740 | 6.350 | 6.580 | 41,433 | -0.12(-1.79%) |
Apr 01, 2022 | 6.850 | 6.850 | 6.450 | 6.700 | 18,014 | -0.13(-1.90%) |
Mar 31, 2022 | 6.820 | 6.970 | 6.730 | 6.830 | 10,528 | +0.12(+1.79%) |
Mar 30, 2022 | 6.940 | 7.018 | 6.620 | 6.710 | 59,641 | +0.11(+1.67%) |
Mar 29, 2022 | 6.510 | 6.757 | 6.410 | 6.600 | 38,866 | +0.13(+2.01%) |
Mar 28, 2022 | 6.610 | 6.670 | 6.260 | 6.470 | 26,360 | -0.21(-3.14%) |
Mar 25, 2022 | 6.830 | 6.830 | 6.580 | 6.680 | 37,577 | -0.15(-2.20%) |
Mar 24, 2022 | 6.930 | 6.930 | 6.680 | 6.830 | 33,973 | -0.01(-0.15%) |
Mar 23, 2022 | 6.690 | 6.850 | 6.600 | 6.840 | 45,476 | +0.12(+1.79%) |
Mar 22, 2022 | 6.550 | 6.740 | 6.530 | 6.720 | 39,876 | +0.18(+2.75%) |
Mar 21, 2022 | 6.380 | 6.590 | 6.170 | 6.540 | 170,025 | -0.21(-3.11%) |
Mar 18, 2022 | 6.500 | 6.776 | 6.500 | 6.750 | 35,161 | +0.09(+1.35%) |
Mar 17, 2022 | 6.250 | 6.730 | 6.170 | 6.660 | 59,929 | +0.27(+4.23%) |
Mar 16, 2022 | 6.000 | 6.400 | 6.000 | 6.390 | 46,703 | +0.35(+5.79%) |
Mar 15, 2022 | 6.040 | 6.250 | 5.800 | 6.040 | 51,229 | +0.01(+0.17%) |
Mar 14, 2022 | 6.540 | 6.540 | 5.970 | 6.030 | 76,679 | -0.33(-5.19%) |
Mar 11, 2022 | 7.040 | 7.040 | 6.320 | 6.360 | 66,881 | -0.31(-4.65%) |
Mar 10, 2022 | 6.930 | 6.970 | 6.420 | 6.670 | 80,586 | -0.28(-4.03%) |
Mar 09, 2022 | 6.670 | 6.950 | 6.670 | 6.950 | 48,415 | +0.46(+7.09%) |
Mar 08, 2022 | 6.600 | 6.790 | 5.940 | 6.490 | 216,930 | +0.16(+2.53%) |
Mar 07, 2022 | 5.940 | 6.450 | 5.800 | 6.330 | 165,013 | +0.39(+6.57%) |
Mar 04, 2022 | 5.900 | 5.940 | 5.710 | 5.940 | 65,705 | +0.15(+2.59%) |
Mar 03, 2022 | 6.030 | 6.030 | 5.700 | 5.790 | 198,341 | -0.28(-4.61%) |
Mar 02, 2022 | 5.950 | 6.160 | 5.760 | 6.070 | 101,944 | +0.35(+6.12%) |