Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.817 | 4.905 | 4.810 | 4.812 | 3,344 | -0.14(-2.89%) |
May 27, 2022 | 4.890 | 5.000 | 4.852 | 4.955 | 4,451 | +0.04(+0.92%) |
May 26, 2022 | 4.810 | 5.000 | 4.799 | 4.910 | 4,862 | -0.07(-1.41%) |
May 25, 2022 | 4.980 | 4.980 | 4.980 | 4.980 | 237 | -0.02(-0.40%) |
May 24, 2022 | 4.776 | 5.000 | 4.776 | 5.000 | 813 | +0.03(+0.60%) |
May 23, 2022 | 4.985 | 4.985 | 4.776 | 4.970 | 1,398 | +0.10(+2.05%) |
May 20, 2022 | 4.970 | 4.970 | 4.870 | 4.870 | 1,120 | -0.11(-2.21%) |
May 19, 2022 | 4.847 | 4.980 | 4.847 | 4.980 | 968 | +0.21(+4.40%) |
May 18, 2022 | 4.900 | 4.990 | 4.770 | 4.770 | 10,701 | -0.20(-4.02%) |
May 17, 2022 | 4.750 | 4.970 | 4.750 | 4.970 | 598 | +0.23(+4.85%) |
May 16, 2022 | 4.770 | 4.980 | 4.721 | 4.740 | 3,164 | -0.02(-0.42%) |
May 13, 2022 | 4.770 | 4.770 | 4.760 | 4.760 | 729 | +0.04(+0.85%) |
May 12, 2022 | 4.860 | 4.900 | 4.720 | 4.720 | 550 | -0.01(-0.21%) |
May 11, 2022 | 4.770 | 4.878 | 4.730 | 4.730 | 2,539 | -0.08(-1.64%) |
May 10, 2022 | 4.810 | 4.810 | 4.809 | 4.809 | 366 | -0.18(-3.63%) |
May 09, 2022 | 4.840 | 5.000 | 4.840 | 4.990 | 1,901 | +0.00(+0.00%) |
May 06, 2022 | 4.805 | 4.990 | 4.805 | 4.990 | 1,440 | +0.12(+2.46%) |
May 05, 2022 | 4.870 | 4.870 | 4.870 | 4.870 | 224 | -0.07(-1.42%) |
May 04, 2022 | 4.803 | 4.940 | 4.803 | 4.940 | 1,894 | +0.02(+0.41%) |
May 03, 2022 | 4.910 | 4.920 | 4.910 | 4.920 | 377 | -0.03(-0.61%) |
May 02, 2022 | 4.880 | 4.960 | 4.880 | 4.950 | 2,449 | -0.02(-0.40%) |
Apr 29, 2022 | 4.800 | 4.970 | 4.800 | 4.970 | 2,089 | +0.06(+1.22%) |
Apr 28, 2022 | 4.770 | 4.910 | 4.770 | 4.910 | 1,821 | -0.02(-0.41%) |
Apr 27, 2022 | 4.770 | 4.930 | 4.770 | 4.930 | 2,145 | +0.16(+3.35%) |
Apr 26, 2022 | 4.850 | 4.878 | 4.770 | 4.770 | 7,191 | -0.13(-2.65%) |
Apr 25, 2022 | 4.930 | 4.950 | 4.880 | 4.900 | 1,576 | -0.07(-1.41%) |
Apr 22, 2022 | 4.910 | 5.000 | 4.890 | 4.970 | 5,438 | +0.07(+1.43%) |
Apr 21, 2022 | 4.956 | 5.016 | 4.900 | 4.900 | 13,948 | -0.01(-0.25%) |
Apr 20, 2022 | 4.994 | 5.040 | 4.900 | 4.912 | 5,619 | -0.14(-2.72%) |
Apr 19, 2022 | 5.050 | 5.050 | 5.050 | 5.050 | 194 | +0.05(+1.10%) |
Apr 18, 2022 | 4.960 | 5.070 | 4.920 | 4.995 | 5,196 | -0.04(-0.79%) |
Apr 14, 2022 | 5.080 | 5.110 | 4.940 | 5.035 | 6,165 | -0.04(-0.89%) |
Apr 13, 2022 | 4.990 | 5.080 | 4.960 | 5.080 | 10,604 | +0.15(+3.04%) |
Apr 12, 2022 | 5.020 | 5.020 | 4.930 | 4.930 | 588 | +0.01(+0.21%) |
Apr 11, 2022 | 5.060 | 5.060 | 4.920 | 4.920 | 3,764 | -0.11(-2.13%) |
Apr 08, 2022 | 5.027 | 5.027 | 5.027 | 5.027 | 1,470 | -0.02(-0.32%) |
Apr 07, 2022 | 5.000 | 5.110 | 4.940 | 5.043 | 16,363 | -0.00(-0.03%) |
Apr 06, 2022 | 5.050 | 5.045 | 5.045 | 5.045 | 425 | -0.00(-0.10%) |
Apr 05, 2022 | 5.080 | 5.125 | 4.950 | 5.050 | 21,603 | +0.06(+1.20%) |
Apr 04, 2022 | 4.940 | 5.090 | 4.920 | 4.990 | 24,847 | +0.06(+1.22%) |
Apr 01, 2022 | 5.110 | 5.110 | 4.930 | 4.930 | 10,323 | -0.19(-3.75%) |
Mar 31, 2022 | 5.100 | 5.141 | 4.930 | 5.122 | 21,238 | +0.03(+0.62%) |
Mar 30, 2022 | 5.210 | 5.210 | 5.090 | 5.090 | 2,080 | -0.02(-0.38%) |
Mar 29, 2022 | 5.250 | 5.385 | 5.110 | 5.110 | 10,149 | -0.18(-3.40%) |
Mar 28, 2022 | 5.550 | 5.550 | 5.230 | 5.290 | 6,491 | -0.26(-4.68%) |
Mar 25, 2022 | 5.180 | 5.550 | 5.180 | 5.550 | 2,581 | +0.14(+2.59%) |
Mar 24, 2022 | 5.520 | 5.550 | 5.220 | 5.410 | 19,484 | +0.27(+5.25%) |
Mar 23, 2022 | 5.150 | 5.520 | 5.140 | 5.140 | 8,676 | -0.09(-1.72%) |
Mar 22, 2022 | 5.361 | 5.488 | 5.150 | 5.230 | 5,945 | -0.35(-6.27%) |
Mar 21, 2022 | 5.410 | 5.580 | 5.400 | 5.580 | 12,492 | +0.17(+3.14%) |
Mar 18, 2022 | 5.440 | 5.440 | 5.150 | 5.410 | 2,912 | +0.01(+0.19%) |
Mar 17, 2022 | 5.200 | 5.400 | 5.150 | 5.400 | 5,269 | +0.07(+1.31%) |
Mar 16, 2022 | 5.330 | 5.330 | 5.108 | 5.330 | 2,825 | +0.08(+1.52%) |
Mar 15, 2022 | 5.040 | 5.455 | 5.040 | 5.250 | 20,537 | -0.17(-3.14%) |
Mar 14, 2022 | 5.000 | 5.470 | 5.000 | 5.420 | 77,031 | +0.07(+1.31%) |
Mar 11, 2022 | 5.070 | 5.350 | 5.070 | 5.350 | 2,518 | -0.06(-1.11%) |
Mar 10, 2022 | 5.000 | 5.428 | 5.000 | 5.410 | 1,992 | +0.13(+2.46%) |
Mar 09, 2022 | 5.010 | 5.310 | 5.010 | 5.280 | 2,749 | -0.02(-0.38%) |
Mar 08, 2022 | 4.870 | 5.400 | 4.870 | 5.300 | 44,883 | +0.34(+6.85%) |
Mar 07, 2022 | 4.755 | 5.200 | 4.755 | 4.960 | 54,997 | +0.13(+2.69%) |
Mar 04, 2022 | 4.820 | 4.840 | 4.820 | 4.830 | 4,439 | -0.01(-0.21%) |
Mar 03, 2022 | 4.940 | 4.950 | 4.800 | 4.840 | 4,700 | -0.06(-1.22%) |
Mar 02, 2022 | 4.950 | 4.950 | 4.880 | 4.900 | 1,606 | -0.01(-0.20%) |