Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.010 | 5.010 | 4.840 | 4.860 | 567,325 | -0.13(-2.61%) |
May 27, 2022 | 5.030 | 5.080 | 4.940 | 4.990 | 73,335 | -0.04(-0.80%) |
May 26, 2022 | 4.920 | 5.209 | 4.920 | 5.030 | 101,308 | +0.16(+3.29%) |
May 25, 2022 | 4.750 | 4.916 | 4.740 | 4.870 | 118,932 | +0.12(+2.53%) |
May 24, 2022 | 4.850 | 4.860 | 4.690 | 4.750 | 180,490 | -0.10(-2.06%) |
May 23, 2022 | 4.880 | 4.960 | 4.830 | 4.850 | 163,228 | +0.01(+0.21%) |
May 20, 2022 | 4.930 | 4.960 | 4.670 | 4.840 | 187,439 | -0.11(-2.22%) |
May 19, 2022 | 5.050 | 5.080 | 4.840 | 4.950 | 281,706 | -0.04(-0.80%) |
May 18, 2022 | 5.080 | 5.120 | 4.930 | 4.990 | 362,915 | -0.08(-1.58%) |
May 17, 2022 | 5.150 | 5.210 | 5.020 | 5.070 | 401,736 | -0.07(-1.36%) |
May 16, 2022 | 5.130 | 5.250 | 5.060 | 5.140 | 198,751 | -0.05(-0.96%) |
May 13, 2022 | 5.240 | 5.420 | 5.150 | 5.190 | 122,102 | -0.11(-2.08%) |
May 12, 2022 | 5.200 | 5.300 | 5.090 | 5.300 | 147,008 | +0.10(+1.92%) |
May 11, 2022 | 5.400 | 5.510 | 5.180 | 5.200 | 111,675 | -0.18(-3.35%) |
May 10, 2022 | 5.570 | 5.580 | 5.280 | 5.380 | 151,304 | -0.14(-2.54%) |
May 09, 2022 | 5.600 | 5.700 | 5.450 | 5.520 | 206,059 | -0.12(-2.13%) |
May 06, 2022 | 5.730 | 5.890 | 5.550 | 5.640 | 102,667 | -0.15(-2.59%) |
May 05, 2022 | 5.900 | 5.930 | 5.630 | 5.790 | 131,713 | -0.13(-2.20%) |
May 04, 2022 | 6.020 | 6.020 | 5.740 | 5.920 | 128,712 | +0.06(+1.02%) |
May 03, 2022 | 5.830 | 5.920 | 5.780 | 5.860 | 74,823 | -0.04(-0.68%) |
May 02, 2022 | 5.850 | 5.910 | 5.730 | 5.900 | 117,707 | +0.05(+0.85%) |
Apr 29, 2022 | 5.850 | 6.050 | 5.850 | 5.850 | 107,219 | -0.10(-1.68%) |
Apr 28, 2022 | 5.880 | 5.980 | 5.800 | 5.950 | 51,075 | +0.10(+1.71%) |
Apr 27, 2022 | 5.950 | 5.970 | 5.790 | 5.850 | 88,021 | -0.07(-1.18%) |
Apr 26, 2022 | 5.830 | 5.930 | 5.830 | 5.920 | 75,172 | +0.02(+0.34%) |
Apr 25, 2022 | 5.800 | 5.920 | 5.550 | 5.900 | 203,596 | -0.06(-1.01%) |
Apr 22, 2022 | 6.000 | 6.040 | 5.910 | 5.960 | 126,752 | -0.03(-0.50%) |
Apr 21, 2022 | 6.120 | 6.120 | 5.960 | 5.990 | 160,200 | -0.05(-0.83%) |
Apr 20, 2022 | 6.120 | 6.160 | 5.950 | 6.040 | 170,457 | -0.02(-0.33%) |
Apr 19, 2022 | 5.820 | 6.110 | 5.740 | 6.060 | 144,958 | +0.25(+4.30%) |
Apr 18, 2022 | 5.940 | 5.960 | 5.780 | 5.810 | 216,761 | -0.17(-2.84%) |
Apr 14, 2022 | 6.140 | 6.175 | 5.960 | 5.980 | 179,842 | -0.13(-2.13%) |
Apr 13, 2022 | 5.950 | 6.119 | 5.880 | 6.110 | 226,973 | +0.21(+3.56%) |
Apr 12, 2022 | 6.002 | 6.059 | 5.870 | 5.900 | 231,371 | -0.06(-1.01%) |
Apr 11, 2022 | 5.990 | 6.010 | 5.910 | 5.960 | 103,527 | -0.01(-0.17%) |
Apr 08, 2022 | 6.030 | 6.110 | 5.960 | 5.970 | 192,680 | -0.10(-1.65%) |
Apr 07, 2022 | 6.030 | 6.150 | 5.965 | 6.070 | 204,898 | -0.07(-1.14%) |
Apr 06, 2022 | 6.160 | 6.160 | 5.945 | 6.140 | 201,087 | -0.02(-0.32%) |
Apr 05, 2022 | 6.260 | 6.370 | 6.120 | 6.160 | 236,498 | -0.08(-1.28%) |
Apr 04, 2022 | 6.180 | 6.270 | 6.050 | 6.240 | 165,904 | +0.00(+0.00%) |
Apr 01, 2022 | 6.110 | 6.240 | 6.110 | 6.240 | 51,205 | +0.13(+2.13%) |
Mar 31, 2022 | 6.120 | 6.225 | 6.060 | 6.110 | 83,742 | -0.06(-0.97%) |
Mar 30, 2022 | 6.180 | 6.310 | 6.105 | 6.170 | 68,298 | -0.09(-1.44%) |
Mar 29, 2022 | 6.190 | 6.340 | 6.125 | 6.260 | 80,431 | +0.14(+2.29%) |
Mar 28, 2022 | 6.140 | 6.180 | 6.045 | 6.120 | 64,802 | -0.06(-0.97%) |
Mar 25, 2022 | 6.100 | 6.250 | 6.100 | 6.180 | 93,942 | +0.04(+0.65%) |
Mar 24, 2022 | 6.150 | 6.270 | 6.100 | 6.140 | 162,734 | -0.06(-0.97%) |
Mar 23, 2022 | 6.310 | 6.310 | 6.150 | 6.200 | 107,050 | -0.10(-1.59%) |
Mar 22, 2022 | 6.250 | 6.450 | 6.250 | 6.300 | 57,379 | +0.05(+0.80%) |
Mar 21, 2022 | 6.500 | 6.500 | 6.240 | 6.250 | 71,917 | -0.28(-4.29%) |
Mar 18, 2022 | 6.450 | 6.540 | 6.435 | 6.530 | 97,781 | +0.06(+0.93%) |
Mar 17, 2022 | 6.380 | 6.490 | 6.310 | 6.470 | 62,269 | +0.09(+1.41%) |
Mar 16, 2022 | 6.320 | 6.470 | 6.230 | 6.380 | 108,459 | +0.06(+0.95%) |
Mar 15, 2022 | 6.240 | 6.400 | 6.180 | 6.320 | 65,934 | +0.11(+1.77%) |
Mar 14, 2022 | 6.220 | 6.270 | 6.050 | 6.210 | 159,930 | +0.04(+0.65%) |
Mar 11, 2022 | 6.190 | 6.300 | 5.960 | 6.170 | 226,236 | +0.04(+0.65%) |
Mar 10, 2022 | 6.220 | 6.120 | 6.130 | 55,617 | -0.20(-3.16%) | |
Mar 09, 2022 | 5.960 | 6.420 | 5.960 | 6.330 | 91,157 | +0.44(+7.47%) |
Mar 08, 2022 | 5.860 | 5.990 | 5.820 | 5.890 | 120,494 | +0.03(+0.51%) |
Mar 07, 2022 | 5.910 | 6.000 | 5.820 | 5.860 | 126,894 | -0.11(-1.84%) |
Mar 04, 2022 | 5.990 | 6.030 | 5.830 | 5.970 | 117,205 | -0.04(-0.67%) |
Mar 03, 2022 | 6.070 | 6.090 | 5.910 | 6.010 | 60,477 | -0.01(-0.17%) |
Mar 02, 2022 | 5.970 | 6.060 | 5.890 | 6.020 | 54,368 | +0.12(+2.03%) |