Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.663 | 5.706 | 5.628 | 5.628 | 185,823 | -0.01(-0.15%) |
May 27, 2022 | 5.532 | 5.671 | 5.532 | 5.636 | 82,857 | +0.05(+0.94%) |
May 26, 2022 | 5.549 | 5.654 | 5.549 | 5.584 | 78,293 | +0.06(+1.11%) |
May 25, 2022 | 5.427 | 5.576 | 5.427 | 5.523 | 50,837 | +0.08(+1.44%) |
May 24, 2022 | 5.392 | 5.453 | 5.388 | 5.445 | 96,248 | +0.03(+0.65%) |
May 23, 2022 | 5.418 | 5.501 | 5.410 | 5.410 | 85,175 | +0.02(+0.32%) |
May 20, 2022 | 5.462 | 5.471 | 5.322 | 5.392 | 84,060 | -0.01(-0.16%) |
May 19, 2022 | 5.305 | 5.427 | 5.287 | 5.401 | 127,046 | -0.01(-0.16%) |
May 18, 2022 | 5.471 | 5.487 | 5.370 | 5.410 | 130,305 | -0.04(-0.80%) |
May 17, 2022 | 5.418 | 5.471 | 5.375 | 5.453 | 62,559 | +0.09(+1.63%) |
May 16, 2022 | 5.305 | 5.392 | 5.296 | 5.366 | 98,819 | +0.09(+1.65%) |
May 13, 2022 | 5.174 | 5.279 | 5.161 | 5.279 | 74,958 | +0.17(+3.42%) |
May 12, 2022 | 5.148 | 5.174 | 5.069 | 5.104 | 173,481 | -0.07(-1.35%) |
May 11, 2022 | 5.235 | 5.383 | 5.165 | 5.174 | 106,339 | -0.03(-0.50%) |
May 10, 2022 | 5.305 | 5.322 | 5.117 | 5.200 | 181,702 | -0.04(-0.83%) |
May 09, 2022 | 5.410 | 5.410 | 5.218 | 5.244 | 204,089 | -0.19(-3.53%) |
May 06, 2022 | 5.427 | 5.453 | 5.366 | 5.436 | 94,334 | +0.02(+0.32%) |
May 05, 2022 | 5.549 | 5.549 | 5.357 | 5.418 | 102,247 | -0.10(-1.90%) |
May 04, 2022 | 5.427 | 5.532 | 5.383 | 5.523 | 157,840 | +0.15(+2.76%) |
May 03, 2022 | 5.192 | 5.401 | 5.192 | 5.375 | 117,822 | +0.14(+2.67%) |
May 02, 2022 | 5.279 | 5.292 | 5.096 | 5.235 | 210,951 | -0.05(-0.87%) |
Apr 29, 2022 | 5.446 | 5.446 | 5.272 | 5.281 | 132,312 | -0.16(-3.03%) |
Apr 28, 2022 | 5.454 | 5.498 | 5.342 | 5.446 | 89,234 | +0.05(+0.96%) |
Apr 27, 2022 | 5.428 | 5.437 | 5.281 | 5.394 | 64,300 | +0.04(+0.81%) |
Apr 26, 2022 | 5.394 | 5.463 | 5.333 | 5.350 | 107,502 | -0.03(-0.64%) |
Apr 25, 2022 | 5.541 | 5.541 | 5.238 | 5.385 | 367,727 | -0.23(-4.02%) |
Apr 22, 2022 | 5.697 | 5.715 | 5.602 | 5.610 | 120,607 | -0.13(-2.27%) |
Apr 21, 2022 | 5.801 | 5.879 | 5.732 | 5.741 | 115,781 | -0.06(-1.05%) |
Apr 20, 2022 | 5.671 | 5.816 | 5.671 | 5.801 | 72,839 | +0.13(+2.29%) |
Apr 19, 2022 | 5.636 | 5.715 | 5.593 | 5.671 | 97,746 | +0.03(+0.62%) |
Apr 18, 2022 | 5.532 | 5.662 | 5.532 | 5.636 | 203,911 | +0.00(+0.00%) |
Apr 14, 2022 | 5.610 | 5.671 | 5.559 | 5.636 | 82,449 | +0.03(+0.46%) |
Apr 13, 2022 | 5.541 | 5.610 | 5.522 | 5.610 | 138,524 | +0.07(+1.25%) |
Apr 12, 2022 | 5.515 | 5.567 | 5.489 | 5.541 | 98,469 | +0.10(+1.75%) |
Apr 11, 2022 | 5.515 | 5.530 | 5.446 | 5.446 | 123,670 | -0.08(-1.41%) |
Apr 08, 2022 | 5.420 | 5.550 | 5.420 | 5.524 | 211,281 | +0.04(+0.79%) |
Apr 07, 2022 | 5.506 | 5.506 | 5.428 | 5.480 | 81,104 | -0.01(-0.16%) |
Apr 06, 2022 | 5.472 | 5.515 | 5.446 | 5.489 | 78,183 | +0.02(+0.32%) |
Apr 05, 2022 | 5.506 | 5.567 | 5.463 | 5.472 | 125,986 | -0.03(-0.63%) |
Apr 04, 2022 | 5.515 | 5.515 | 5.454 | 5.506 | 74,794 | +0.01(+0.16%) |
Apr 01, 2022 | 5.454 | 5.506 | 5.446 | 5.498 | 74,222 | +0.06(+1.08%) |
Mar 31, 2022 | 5.431 | 5.500 | 5.431 | 5.439 | 151,030 | +0.01(+0.16%) |
Mar 30, 2022 | 5.405 | 5.470 | 5.396 | 5.431 | 85,946 | +0.01(+0.16%) |
Mar 29, 2022 | 5.362 | 5.422 | 5.319 | 5.422 | 61,312 | +0.03(+0.64%) |
Mar 28, 2022 | 5.396 | 5.396 | 5.301 | 5.387 | 90,855 | +0.00(+0.00%) |
Mar 25, 2022 | 5.319 | 5.387 | 5.319 | 5.387 | 141,641 | +0.09(+1.79%) |
Mar 24, 2022 | 5.232 | 5.301 | 5.232 | 5.293 | 32,404 | +0.05(+0.99%) |
Mar 23, 2022 | 5.353 | 5.353 | 5.215 | 5.241 | 81,586 | +0.06(+1.16%) |
Mar 22, 2022 | 5.224 | 5.224 | 5.181 | 5.181 | 105,820 | -0.03(-0.66%) |
Mar 21, 2022 | 5.129 | 5.215 | 5.129 | 5.215 | 137,231 | +0.10(+2.02%) |
Mar 18, 2022 | 5.103 | 5.129 | 5.038 | 5.112 | 138,220 | +0.00(+0.00%) |
Mar 17, 2022 | 5.120 | 5.129 | 5.017 | 5.112 | 160,139 | +0.12(+2.42%) |
Mar 16, 2022 | 5.060 | 5.086 | 4.961 | 4.991 | 201,469 | +0.00(+0.00%) |
Mar 15, 2022 | 4.974 | 5.034 | 4.931 | 4.991 | 152,110 | -0.01(-0.17%) |
Mar 14, 2022 | 5.155 | 5.155 | 4.987 | 5.000 | 128,716 | -0.17(-3.33%) |
Mar 11, 2022 | 5.232 | 5.275 | 5.172 | 5.172 | 182,382 | -0.05(-0.99%) |
Mar 10, 2022 | 5.206 | 5.258 | 5.163 | 5.224 | 477,082 | -0.01(-0.16%) |
Mar 09, 2022 | 5.250 | 5.319 | 5.198 | 5.232 | 144,375 | -0.07(-1.30%) |
Mar 08, 2022 | 5.344 | 5.439 | 5.275 | 5.301 | 209,536 | +0.02(+0.33%) |
Mar 07, 2022 | 5.370 | 5.431 | 5.258 | 5.284 | 229,035 | -0.06(-1.13%) |
Mar 04, 2022 | 5.284 | 5.362 | 5.258 | 5.344 | 158,668 | +0.04(+0.81%) |
Mar 03, 2022 | 5.336 | 5.344 | 5.293 | 5.301 | 167,600 | -0.04(-0.81%) |
Mar 02, 2022 | 5.241 | 5.344 | 5.232 | 5.344 | 187,481 | +0.14(+2.65%) |