Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.870 | 4.970 | 4.860 | 4.970 | 6,173 | +0.07(+1.43%) |
May 27, 2022 | 4.673 | 4.900 | 4.652 | 4.900 | 2,817 | +0.11(+2.30%) |
May 26, 2022 | 4.720 | 4.820 | 4.650 | 4.790 | 3,147 | +0.26(+5.74%) |
May 25, 2022 | 4.270 | 4.550 | 4.270 | 4.530 | 2,761 | +0.16(+3.66%) |
May 24, 2022 | 4.160 | 4.400 | 4.130 | 4.370 | 3,360 | +0.02(+0.43%) |
May 23, 2022 | 4.180 | 4.380 | 4.158 | 4.351 | 6,205 | +0.07(+1.66%) |
May 20, 2022 | 4.410 | 4.410 | 4.250 | 4.280 | 3,134 | -0.15(-3.39%) |
May 19, 2022 | 4.512 | 4.512 | 4.400 | 4.430 | 646 | +0.03(+0.65%) |
May 18, 2022 | 4.660 | 4.660 | 4.400 | 4.401 | 2,773 | -0.05(-1.09%) |
May 17, 2022 | 4.770 | 4.790 | 4.321 | 4.450 | 16,247 | +0.35(+8.61%) |
May 16, 2022 | 4.130 | 4.150 | 4.097 | 4.097 | 5,767 | +0.08(+1.92%) |
May 13, 2022 | 4.104 | 4.120 | 3.963 | 4.020 | 5,607 | -0.02(-0.49%) |
May 12, 2022 | 4.027 | 4.148 | 3.860 | 4.040 | 11,787 | +0.01(+0.24%) |
May 11, 2022 | 4.405 | 4.405 | 4.010 | 4.030 | 14,264 | -0.34(-7.78%) |
May 10, 2022 | 4.450 | 4.450 | 4.370 | 4.370 | 2,096 | +0.01(+0.23%) |
May 09, 2022 | 4.480 | 4.480 | 4.360 | 4.360 | 10,694 | -0.07(-1.58%) |
May 06, 2022 | 4.650 | 4.800 | 4.425 | 4.430 | 8,651 | -0.27(-5.74%) |
May 05, 2022 | 4.670 | 4.700 | 4.630 | 4.700 | 506 | +0.01(+0.21%) |
May 04, 2022 | 4.715 | 4.753 | 4.600 | 4.690 | 5,225 | +0.04(+0.86%) |
May 03, 2022 | 4.481 | 4.650 | 4.471 | 4.650 | 2,023 | +0.15(+3.33%) |
May 02, 2022 | 4.490 | 4.550 | 4.461 | 4.500 | 5,064 | +0.04(+0.90%) |
Apr 29, 2022 | 4.490 | 4.500 | 4.450 | 4.460 | 3,016 | -0.16(-3.46%) |
Apr 28, 2022 | 4.620 | 4.620 | 4.580 | 4.620 | 3,436 | +0.03(+0.73%) |
Apr 27, 2022 | 4.750 | 4.870 | 4.540 | 4.586 | 8,149 | -0.09(-2.00%) |
Apr 26, 2022 | 5.000 | 5.029 | 4.680 | 4.680 | 26,097 | -0.38(-7.51%) |
Apr 25, 2022 | 5.220 | 5.220 | 5.060 | 5.060 | 6,017 | -0.14(-2.60%) |
Apr 22, 2022 | 5.270 | 5.280 | 5.175 | 5.195 | 2,761 | -0.01(-0.29%) |
Apr 21, 2022 | 5.300 | 5.488 | 5.190 | 5.210 | 3,927 | +0.01(+0.19%) |
Apr 20, 2022 | 5.200 | 5.290 | 5.200 | 5.200 | 3,408 | -0.08(-1.52%) |
Apr 19, 2022 | 5.280 | 5.350 | 5.210 | 5.280 | 7,170 | +0.02(+0.38%) |
Apr 18, 2022 | 5.350 | 5.350 | 5.260 | 5.260 | 4,195 | -0.18(-3.31%) |
Apr 14, 2022 | 5.393 | 5.500 | 5.350 | 5.440 | 14,004 | +0.08(+1.58%) |
Apr 13, 2022 | 5.260 | 5.500 | 5.220 | 5.355 | 7,133 | +0.03(+0.48%) |
Apr 12, 2022 | 5.410 | 5.410 | 5.143 | 5.330 | 5,528 | +0.19(+3.64%) |
Apr 11, 2022 | 5.140 | 5.410 | 5.140 | 5.143 | 3,366 | -0.01(-0.14%) |
Apr 08, 2022 | 5.200 | 5.280 | 5.143 | 5.150 | 3,004 | -0.03(-0.58%) |
Apr 07, 2022 | 5.180 | 5.180 | 5.180 | 5.180 | 1,429 | -0.23(-4.25%) |
Apr 06, 2022 | 5.160 | 5.534 | 5.120 | 5.410 | 27,205 | +0.31(+6.08%) |
Apr 05, 2022 | 5.200 | 5.200 | 5.100 | 5.100 | 12,706 | -0.07(-1.26%) |
Apr 04, 2022 | 5.310 | 5.420 | 5.110 | 5.165 | 14,483 | +0.08(+1.47%) |
Apr 01, 2022 | 6.100 | 6.100 | 5.060 | 5.090 | 104,581 | -0.88(-14.67%) |
Mar 31, 2022 | 5.900 | 5.965 | 5.771 | 5.965 | 19,319 | -0.08(-1.24%) |
Mar 30, 2022 | 5.990 | 6.070 | 5.810 | 6.040 | 11,305 | +0.15(+2.55%) |
Mar 29, 2022 | 5.820 | 5.940 | 5.820 | 5.890 | 17,124 | +0.01(+0.17%) |
Mar 28, 2022 | 6.040 | 6.100 | 5.860 | 5.880 | 25,185 | -0.08(-1.39%) |
Mar 25, 2022 | 5.730 | 6.105 | 5.680 | 5.963 | 29,376 | +0.23(+4.06%) |
Mar 24, 2022 | 5.530 | 5.770 | 5.470 | 5.730 | 18,722 | +0.18(+3.24%) |
Mar 23, 2022 | 5.050 | 5.550 | 5.050 | 5.550 | 24,423 | +0.43(+8.40%) |
Mar 22, 2022 | 5.550 | 5.550 | 5.120 | 5.120 | 12,928 | +0.07(+1.39%) |
Mar 21, 2022 | 5.000 | 5.590 | 5.000 | 5.050 | 45,956 | +0.14(+2.85%) |
Mar 18, 2022 | 5.320 | 5.320 | 4.883 | 4.910 | 17,925 | -0.30(-5.76%) |
Mar 17, 2022 | 5.330 | 5.545 | 5.112 | 5.210 | 17,102 | -0.02(-0.38%) |
Mar 16, 2022 | 5.240 | 5.590 | 5.190 | 5.230 | 15,951 | +0.02(+0.38%) |
Mar 15, 2022 | 5.640 | 5.682 | 5.190 | 5.210 | 17,623 | -0.33(-5.96%) |
Mar 14, 2022 | 5.340 | 5.860 | 5.160 | 5.540 | 47,028 | +0.29(+5.52%) |
Mar 11, 2022 | 4.930 | 5.310 | 4.880 | 5.250 | 29,253 | +0.33(+6.71%) |
Mar 10, 2022 | 4.770 | 4.940 | 4.770 | 4.920 | 2,728 | +0.04(+0.82%) |
Mar 09, 2022 | 4.715 | 4.890 | 4.715 | 4.880 | 1,680 | +0.12(+2.52%) |
Mar 08, 2022 | 4.800 | 4.930 | 4.710 | 4.760 | 7,504 | -0.03(-0.63%) |
Mar 07, 2022 | 4.780 | 4.980 | 4.760 | 4.790 | 13,246 | -0.06(-1.24%) |
Mar 04, 2022 | 4.800 | 4.850 | 4.700 | 4.850 | 4,667 | +0.07(+1.46%) |
Mar 03, 2022 | 4.800 | 4.800 | 4.685 | 4.780 | 5,972 | -0.11(-2.25%) |
Mar 02, 2022 | 4.510 | 5.000 | 4.510 | 4.890 | 14,848 | +0.08(+1.66%) |