Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.476 | 5.480 | 5.370 | 5.370 | 2,026 | -0.00(-0.09%) |
May 27, 2022 | 5.320 | 5.390 | 5.320 | 5.375 | 3,369 | +0.07(+1.22%) |
May 26, 2022 | 5.400 | 5.400 | 5.280 | 5.310 | 6,300 | -0.09(-1.67%) |
May 25, 2022 | 5.500 | 5.500 | 5.400 | 5.400 | 400 | -0.25(-4.42%) |
May 24, 2022 | 5.468 | 5.650 | 5.460 | 5.650 | 79,189 | +0.14(+2.54%) |
May 23, 2022 | 5.350 | 5.510 | 5.350 | 5.510 | 3,391 | +0.33(+6.37%) |
May 20, 2022 | 5.240 | 5.260 | 5.180 | 5.180 | 8,846 | +0.09(+1.77%) |
May 19, 2022 | 5.080 | 5.090 | 5.070 | 5.090 | 600 | +0.17(+3.46%) |
May 18, 2022 | 5.100 | 5.100 | 4.920 | 4.920 | 3,301 | -0.03(-0.61%) |
May 17, 2022 | 5.000 | 5.020 | 4.950 | 4.950 | 25,059 | +0.15(+3.13%) |
May 16, 2022 | 4.710 | 4.800 | 4.710 | 4.800 | 3,000 | +0.10(+2.13%) |
May 13, 2022 | 4.640 | 4.720 | 4.500 | 4.700 | 23,353 | +0.14(+3.07%) |
May 12, 2022 | 4.430 | 4.560 | 4.420 | 4.560 | 2,200 | -0.05(-1.14%) |
May 11, 2022 | 4.701 | 4.740 | 4.613 | 4.613 | 12,723 | +0.04(+0.94%) |
May 10, 2022 | 4.660 | 4.750 | 4.540 | 4.570 | 98,948 | -0.14(-3.00%) |
May 09, 2022 | 4.680 | 4.711 | 4.680 | 4.711 | 372 | -0.44(-8.52%) |
May 06, 2022 | 5.160 | 5.160 | 5.150 | 5.150 | 544 | -0.02(-0.35%) |
May 05, 2022 | 5.230 | 5.230 | 5.140 | 5.168 | 10,960 | +0.12(+2.33%) |
May 04, 2022 | 5.090 | 5.090 | 5.050 | 5.050 | 10,405 | -0.01(-0.20%) |
May 03, 2022 | 5.042 | 5.070 | 5.030 | 5.060 | 15,107 | +0.02(+0.36%) |
May 02, 2022 | 5.076 | 5.090 | 4.981 | 5.042 | 28,593 | -0.16(-3.03%) |
Apr 29, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 400 | -0.01(-0.17%) |
Apr 28, 2022 | 5.210 | 5.210 | 5.208 | 5.208 | 7,200 | +0.14(+2.73%) |
Apr 27, 2022 | 5.070 | 5.076 | 5.070 | 5.070 | 25,750 | +0.21(+4.43%) |
Apr 26, 2022 | 5.030 | 5.030 | 4.839 | 4.855 | 10,290 | -0.09(-1.92%) |
Apr 25, 2022 | 5.040 | 5.040 | 4.782 | 4.950 | 12,031 | -0.33(-6.25%) |
Apr 22, 2022 | 5.450 | 5.450 | 5.180 | 5.280 | 30,218 | -0.11(-2.04%) |
Apr 21, 2022 | 5.650 | 5.650 | 5.390 | 5.390 | 29,302 | -0.16(-2.83%) |
Apr 20, 2022 | 5.640 | 5.650 | 5.515 | 5.547 | 43,618 | -0.23(-4.04%) |
Apr 19, 2022 | 5.683 | 5.780 | 5.683 | 5.780 | 28,315 | -0.04(-0.69%) |
Apr 18, 2022 | 5.790 | 5.820 | 5.780 | 5.820 | 35,500 | +0.07(+1.22%) |
Apr 14, 2022 | 5.790 | 5.790 | 5.745 | 5.750 | 3,439 | -0.05(-0.86%) |
Apr 13, 2022 | 5.750 | 5.800 | 5.750 | 5.800 | 28,200 | +0.13(+2.37%) |
Apr 12, 2022 | 5.688 | 5.690 | 5.666 | 5.666 | 15,167 | +0.15(+2.64%) |
Apr 11, 2022 | 5.530 | 5.580 | 5.449 | 5.520 | 2,973 | -0.13(-2.30%) |
Apr 08, 2022 | 5.630 | 5.650 | 5.630 | 5.650 | 4,610 | +0.10(+1.80%) |
Apr 07, 2022 | 5.628 | 5.652 | 5.480 | 5.550 | 381,375 | -0.10(-1.77%) |
Apr 06, 2022 | 5.700 | 5.703 | 5.580 | 5.650 | 14,577 | -0.16(-2.68%) |
Apr 05, 2022 | 6.020 | 6.020 | 5.802 | 5.805 | 10,564 | -0.12(-2.10%) |
Apr 04, 2022 | 6.007 | 6.007 | 5.930 | 5.930 | 5,745 | +0.11(+1.89%) |
Apr 01, 2022 | 5.841 | 5.906 | 5.790 | 5.820 | 46,622 | +0.10(+1.75%) |
Mar 31, 2022 | 5.680 | 5.750 | 5.680 | 5.720 | 5,125 | +0.04(+0.70%) |
Mar 30, 2022 | 5.720 | 5.720 | 5.520 | 5.680 | 13,238 | +0.28(+5.19%) |
Mar 29, 2022 | 5.360 | 5.400 | 5.360 | 5.400 | 18,740 | -0.07(-1.37%) |
Mar 28, 2022 | 5.460 | 5.475 | 5.460 | 5.475 | 3,680 | -0.01(-0.13%) |
Mar 25, 2022 | 5.470 | 5.520 | 5.470 | 5.482 | 13,667 | +0.18(+3.43%) |
Mar 24, 2022 | 5.350 | 5.360 | 5.300 | 5.300 | 2,620 | +0.09(+1.73%) |
Mar 23, 2022 | 5.230 | 5.290 | 5.210 | 5.210 | 6,645 | -0.05(-0.98%) |
Mar 22, 2022 | 5.310 | 5.390 | 5.262 | 5.262 | 25,702 | -0.02(-0.37%) |
Mar 21, 2022 | 5.230 | 5.281 | 5.230 | 5.281 | 2,531 | +0.28(+5.54%) |
Mar 18, 2022 | 5.010 | 5.010 | 4.997 | 5.004 | 14,600 | +0.28(+6.01%) |
Mar 16, 2022 | 4.720 | 3 | +0.24(+5.36%) | |||
Mar 15, 2022 | 4.550 | 4.550 | 4.440 | 4.480 | 48,728 | -0.11(-2.40%) |
Mar 14, 2022 | 4.990 | 5.000 | 4.590 | 4.590 | 77,900 | -0.49(-9.65%) |
Mar 11, 2022 | 5.010 | 5.080 | 4.970 | 5.080 | 8,580 | +0.20(+4.10%) |
Mar 10, 2022 | 4.780 | 4.880 | 4.710 | 4.880 | 2,650 | +0.21(+4.50%) |
Mar 09, 2022 | 4.590 | 4.690 | 4.550 | 4.670 | 20,204 | +0.10(+2.19%) |
Mar 08, 2022 | 4.660 | 4.660 | 4.570 | 4.570 | 28,587 | -0.32(-6.54%) |
Mar 07, 2022 | 4.970 | 4.980 | 4.890 | 4.890 | 9,099 | -0.08(-1.66%) |
Mar 04, 2022 | 4.850 | 4.972 | 4.830 | 4.972 | 7,456 | -0.02(-0.35%) |
Mar 03, 2022 | 5.002 | 5.002 | 4.930 | 4.990 | 7,850 | +0.04(+0.79%) |
Mar 02, 2022 | 4.800 | 4.951 | 4.790 | 4.951 | 8,263 | +0.29(+6.28%) |