Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.900 | 5.320 | 4.720 | 5.260 | 38,476 | +0.28(+5.62%) |
May 27, 2022 | 5.100 | 5.510 | 4.780 | 4.980 | 20,190 | -0.17(-3.30%) |
May 26, 2022 | 4.470 | 5.150 | 4.450 | 5.150 | 60,334 | +0.65(+14.44%) |
May 25, 2022 | 4.660 | 5.140 | 4.350 | 4.500 | 49,795 | -0.27(-5.58%) |
May 24, 2022 | 4.935 | 4.935 | 4.766 | 4.766 | 486 | -0.38(-7.46%) |
May 23, 2022 | 5.250 | 5.250 | 4.860 | 5.150 | 5,359 | +0.00(+0.00%) |
May 20, 2022 | 4.750 | 5.160 | 4.640 | 5.150 | 4,520 | +0.41(+8.65%) |
May 19, 2022 | 5.130 | 5.319 | 4.600 | 4.740 | 8,940 | +0.26(+5.80%) |
May 18, 2022 | 4.570 | 4.621 | 4.360 | 4.480 | 18,622 | +0.03(+0.67%) |
May 17, 2022 | 4.600 | 4.830 | 4.430 | 4.450 | 40,600 | -0.15(-3.26%) |
May 16, 2022 | 4.520 | 4.680 | 4.507 | 4.600 | 1,528 | +0.08(+1.77%) |
May 13, 2022 | 4.540 | 4.540 | 4.520 | 4.520 | 4,758 | +0.07(+1.57%) |
May 12, 2022 | 4.450 | 4.600 | 4.450 | 4.450 | 6,587 | -0.01(-0.22%) |
May 11, 2022 | 4.080 | 4.600 | 4.080 | 4.460 | 10,035 | +0.46(+11.50%) |
May 10, 2022 | 5.000 | 5.000 | 3.960 | 4.000 | 57,258 | -1.11(-21.72%) |
May 09, 2022 | 5.260 | 5.430 | 5.110 | 5.110 | 3,823 | -0.13(-2.48%) |
May 06, 2022 | 5.660 | 5.780 | 5.150 | 5.240 | 29,001 | +0.00(+0.00%) |
May 05, 2022 | 5.110 | 5.240 | 4.935 | 5.240 | 4,592 | +0.01(+0.19%) |
May 04, 2022 | 4.900 | 5.260 | 4.900 | 5.230 | 20,689 | +0.28(+5.55%) |
May 03, 2022 | 4.970 | 5.130 | 4.955 | 4.955 | 1,923 | +0.05(+1.12%) |
May 02, 2022 | 4.940 | 5.160 | 4.859 | 4.900 | 19,340 | -0.11(-2.20%) |
Apr 29, 2022 | 4.990 | 5.300 | 4.990 | 5.010 | 5,064 | -0.07(-1.38%) |
Apr 28, 2022 | 4.910 | 5.189 | 4.910 | 5.080 | 4,416 | +0.16(+3.25%) |
Apr 27, 2022 | 5.000 | 5.030 | 4.920 | 4.920 | 961 | -0.14(-2.77%) |
Apr 26, 2022 | 5.090 | 5.320 | 4.800 | 5.060 | 4,722 | +0.05(+1.00%) |
Apr 25, 2022 | 5.190 | 5.370 | 5.000 | 5.010 | 9,757 | -0.28(-5.29%) |
Apr 22, 2022 | 5.130 | 5.290 | 5.050 | 5.290 | 8,440 | +0.24(+4.75%) |
Apr 21, 2022 | 5.180 | 5.440 | 5.050 | 5.050 | 5,188 | -0.14(-2.70%) |
Apr 20, 2022 | 5.280 | 5.280 | 5.100 | 5.190 | 14,356 | -0.01(-0.19%) |
Apr 19, 2022 | 5.460 | 5.460 | 5.000 | 5.200 | 31,771 | +0.00(+0.00%) |
Apr 18, 2022 | 4.980 | 5.630 | 4.810 | 5.200 | 30,178 | +0.44(+9.24%) |
Apr 14, 2022 | 5.000 | 5.500 | 4.710 | 4.760 | 189,062 | -0.19(-3.84%) |
Apr 13, 2022 | 4.900 | 5.000 | 4.800 | 4.950 | 10,035 | +0.06(+1.23%) |
Apr 12, 2022 | 5.010 | 5.200 | 4.890 | 4.890 | 3,114 | -0.01(-0.20%) |
Apr 11, 2022 | 5.120 | 5.310 | 4.900 | 4.900 | 9,789 | -0.17(-3.35%) |
Apr 08, 2022 | 5.130 | 5.410 | 5.070 | 5.070 | 4,720 | -0.18(-3.43%) |
Apr 07, 2022 | 5.160 | 5.325 | 5.160 | 5.250 | 1,235 | +0.06(+1.16%) |
Apr 06, 2022 | 5.000 | 5.430 | 5.000 | 5.190 | 3,330 | -0.29(-5.29%) |
Apr 05, 2022 | 5.420 | 5.600 | 5.420 | 5.480 | 2,516 | -0.00(-0.08%) |
Apr 04, 2022 | 5.460 | 5.500 | 5.400 | 5.484 | 5,621 | +0.08(+1.56%) |
Apr 01, 2022 | 5.850 | 5.850 | 5.400 | 5.400 | 204,945 | -0.10(-1.82%) |
Mar 31, 2022 | 5.490 | 5.620 | 5.460 | 5.500 | 5,861 | +0.02(+0.36%) |
Mar 30, 2022 | 5.220 | 5.500 | 5.220 | 5.480 | 6,345 | +0.18(+3.40%) |
Mar 29, 2022 | 5.150 | 5.390 | 5.150 | 5.300 | 7,970 | +0.15(+2.91%) |
Mar 28, 2022 | 5.160 | 5.440 | 5.050 | 5.150 | 22,626 | +0.04(+0.78%) |
Mar 25, 2022 | 5.010 | 5.240 | 5.010 | 5.110 | 12,965 | +0.10(+2.00%) |
Mar 24, 2022 | 5.280 | 5.900 | 5.010 | 5.010 | 18,495 | -0.18(-3.47%) |
Mar 23, 2022 | 5.400 | 5.820 | 5.020 | 5.190 | 30,698 | -0.43(-7.65%) |
Mar 22, 2022 | 5.400 | 5.620 | 5.000 | 5.620 | 28,538 | +0.24(+4.46%) |
Mar 21, 2022 | 5.300 | 5.380 | 5.300 | 5.380 | 952 | +0.21(+4.06%) |
Mar 18, 2022 | 5.050 | 5.270 | 5.050 | 5.170 | 15,547 | +0.18(+3.61%) |
Mar 17, 2022 | 4.900 | 5.065 | 4.900 | 4.990 | 1,651 | +0.09(+1.84%) |
Mar 16, 2022 | 5.170 | 5.170 | 4.890 | 4.900 | 3,352 | +0.00(+0.00%) |
Mar 15, 2022 | 4.900 | 4.930 | 4.810 | 4.900 | 4,720 | +0.15(+3.16%) |
Mar 14, 2022 | 5.160 | 5.160 | 4.750 | 4.750 | 7,388 | -0.29(-5.75%) |
Mar 11, 2022 | 5.430 | 5.430 | 5.040 | 5.040 | 6,767 | -0.25(-4.82%) |
Mar 10, 2022 | 5.160 | 5.380 | 5.025 | 5.295 | 1,979 | -0.01(-0.28%) |
Mar 09, 2022 | 5.220 | 5.427 | 5.220 | 5.310 | 2,097 | +0.31(+6.20%) |
Mar 08, 2022 | 5.580 | 5.753 | 5.000 | 5.000 | 49,590 | -0.50(-9.09%) |
Mar 07, 2022 | 6.200 | 6.200 | 5.500 | 5.500 | 14,052 | -0.70(-11.29%) |
Mar 04, 2022 | 6.350 | 6.550 | 6.200 | 6.200 | 78,663 | -0.15(-2.36%) |
Mar 03, 2022 | 6.290 | 6.350 | 6.290 | 6.350 | 864 | +0.00(+0.00%) |
Mar 02, 2022 | 6.310 | 6.350 | 6.310 | 6.350 | 12,306 | +0.04(+0.63%) |