Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.370 | 5.480 | 5.364 | 5.460 | 96,397 | +0.09(+1.68%) |
May 27, 2022 | 5.380 | 5.397 | 5.335 | 5.370 | 37,741 | -0.02(-0.37%) |
May 26, 2022 | 5.280 | 5.400 | 5.280 | 5.390 | 150,327 | +0.20(+3.85%) |
May 25, 2022 | 5.033 | 5.220 | 5.033 | 5.190 | 65,466 | +0.07(+1.37%) |
May 24, 2022 | 5.130 | 5.150 | 5.030 | 5.120 | 89,487 | +0.02(+0.39%) |
May 23, 2022 | 5.180 | 5.180 | 5.090 | 5.100 | 45,141 | +0.03(+0.59%) |
May 20, 2022 | 5.200 | 5.210 | 4.990 | 5.070 | 78,091 | +0.00(+0.00%) |
May 19, 2022 | 4.890 | 5.110 | 4.890 | 5.070 | 36,721 | +0.19(+3.89%) |
May 18, 2022 | 5.000 | 5.020 | 4.870 | 4.880 | 23,866 | -0.22(-4.31%) |
May 17, 2022 | 5.100 | 5.114 | 5.020 | 5.100 | 56,772 | +0.22(+4.51%) |
May 16, 2022 | 4.840 | 4.930 | 4.770 | 4.880 | 86,075 | +0.02(+0.41%) |
May 13, 2022 | 4.830 | 4.905 | 4.810 | 4.860 | 51,891 | +0.29(+6.30%) |
May 12, 2022 | 4.450 | 4.620 | 4.440 | 4.572 | 133,800 | -0.07(-1.47%) |
May 11, 2022 | 4.760 | 4.840 | 4.640 | 4.640 | 74,300 | -0.03(-0.64%) |
May 10, 2022 | 4.730 | 4.740 | 4.628 | 4.670 | 121,703 | -0.02(-0.34%) |
May 09, 2022 | 4.760 | 4.760 | 4.670 | 4.686 | 74,703 | -0.13(-2.78%) |
May 06, 2022 | 4.850 | 4.880 | 4.790 | 4.820 | 83,685 | +0.10(+2.12%) |
May 05, 2022 | 4.920 | 4.920 | 4.670 | 4.720 | 63,807 | -0.41(-7.99%) |
May 04, 2022 | 4.990 | 5.130 | 4.940 | 5.130 | 67,453 | +0.12(+2.40%) |
May 03, 2022 | 5.070 | 5.070 | 4.990 | 5.010 | 188,389 | +0.15(+3.09%) |
May 02, 2022 | 4.820 | 4.880 | 4.780 | 4.860 | 174,691 | +0.05(+1.04%) |
Apr 29, 2022 | 4.910 | 4.920 | 4.810 | 4.810 | 97,880 | +0.00(+0.00%) |
Apr 28, 2022 | 4.830 | 4.845 | 4.720 | 4.810 | 199,047 | +0.17(+3.66%) |
Apr 27, 2022 | 4.660 | 4.740 | 4.590 | 4.640 | 53,834 | +0.02(+0.43%) |
Apr 26, 2022 | 4.870 | 4.870 | 4.620 | 4.620 | 157,439 | -0.36(-7.23%) |
Apr 25, 2022 | 4.910 | 5.000 | 4.870 | 4.980 | 87,367 | +0.06(+1.22%) |
Apr 22, 2022 | 5.110 | 5.110 | 4.900 | 4.920 | 80,408 | -0.02(-0.40%) |
Apr 21, 2022 | 5.150 | 5.164 | 4.930 | 4.940 | 58,128 | +0.03(+0.61%) |
Apr 20, 2022 | 4.960 | 4.960 | 4.860 | 4.910 | 57,284 | +0.01(+0.20%) |
Apr 19, 2022 | 4.804 | 4.900 | 4.804 | 4.900 | 157,113 | +0.22(+4.70%) |
Apr 18, 2022 | 4.950 | 4.950 | 4.660 | 4.680 | 86,436 | -0.05(-1.06%) |
Apr 14, 2022 | 4.760 | 4.780 | 4.710 | 4.730 | 49,793 | -0.05(-1.05%) |
Apr 13, 2022 | 4.634 | 4.800 | 4.634 | 4.780 | 97,242 | +0.08(+1.70%) |
Apr 12, 2022 | 4.790 | 4.810 | 4.670 | 4.700 | 82,977 | -0.01(-0.21%) |
Apr 11, 2022 | 4.690 | 4.820 | 4.690 | 4.710 | 117,146 | +0.04(+0.86%) |
Apr 08, 2022 | 4.630 | 4.730 | 4.620 | 4.670 | 124,757 | -0.08(-1.68%) |
Apr 07, 2022 | 4.840 | 4.840 | 4.710 | 4.750 | 67,190 | -0.04(-0.84%) |
Apr 06, 2022 | 4.740 | 4.810 | 4.690 | 4.790 | 132,673 | -0.16(-3.23%) |
Apr 05, 2022 | 5.010 | 5.045 | 4.920 | 4.950 | 180,834 | -0.41(-7.65%) |
Apr 04, 2022 | 5.290 | 5.370 | 5.290 | 5.360 | 71,685 | +0.07(+1.32%) |
Apr 01, 2022 | 5.360 | 5.360 | 5.220 | 5.290 | 48,745 | +0.11(+2.03%) |
Mar 31, 2022 | 5.360 | 5.360 | 5.185 | 5.185 | 90,918 | -0.26(-4.69%) |
Mar 30, 2022 | 5.530 | 5.530 | 5.430 | 5.440 | 107,825 | -0.23(-4.06%) |
Mar 29, 2022 | 5.600 | 5.710 | 5.540 | 5.670 | 327,154 | +0.59(+11.61%) |
Mar 28, 2022 | 5.100 | 5.130 | 5.000 | 5.080 | 175,210 | +0.03(+0.59%) |
Mar 25, 2022 | 5.040 | 5.130 | 4.990 | 5.050 | 170,097 | +0.03(+0.60%) |
Mar 24, 2022 | 4.930 | 5.020 | 4.880 | 5.020 | 89,400 | +0.04(+0.80%) |
Mar 23, 2022 | 4.960 | 5.070 | 4.950 | 4.980 | 100,237 | -0.20(-3.86%) |
Mar 22, 2022 | 5.150 | 5.205 | 5.092 | 5.180 | 267,288 | +0.14(+2.72%) |
Mar 21, 2022 | 5.150 | 5.150 | 5.000 | 5.043 | 85,047 | -0.08(-1.50%) |
Mar 18, 2022 | 5.000 | 5.150 | 4.980 | 5.120 | 167,194 | -0.05(-0.97%) |
Mar 17, 2022 | 5.060 | 5.190 | 5.030 | 5.170 | 80,895 | -0.18(-3.36%) |
Mar 16, 2022 | 5.350 | 5.560 | 5.260 | 5.350 | 64,544 | +0.33(+6.57%) |
Mar 15, 2022 | 4.930 | 5.110 | 4.900 | 5.020 | 264,128 | +0.18(+3.72%) |
Mar 14, 2022 | 4.830 | 4.920 | 4.810 | 4.840 | 152,333 | +0.07(+1.47%) |
Mar 11, 2022 | 5.010 | 5.040 | 4.770 | 4.770 | 317,005 | -0.19(-3.83%) |
Mar 10, 2022 | 4.960 | 5.050 | 4.910 | 4.960 | 95,316 | -0.22(-4.25%) |
Mar 09, 2022 | 5.112 | 5.270 | 5.040 | 5.180 | 227,135 | +0.49(+10.45%) |
Mar 08, 2022 | 4.730 | 4.898 | 4.550 | 4.690 | 352,486 | +0.06(+1.30%) |
Mar 07, 2022 | 4.900 | 4.910 | 4.560 | 4.630 | 276,860 | -0.41(-8.13%) |
Mar 04, 2022 | 5.133 | 5.133 | 4.970 | 5.040 | 91,615 | -0.26(-4.91%) |
Mar 03, 2022 | 5.560 | 5.560 | 5.250 | 5.300 | 101,632 | -0.38(-6.69%) |
Mar 02, 2022 | 5.450 | 5.700 | 5.440 | 5.680 | 89,675 | +0.11(+1.97%) |