Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.060 | 5.144 | 5.030 | 5.030 | 3,898 | -0.16(-3.08%) |
May 27, 2022 | 5.010 | 5.190 | 4.970 | 5.190 | 24,181 | +0.11(+2.17%) |
May 26, 2022 | 5.250 | 5.260 | 5.080 | 5.080 | 3,991 | -0.05(-0.97%) |
May 25, 2022 | 5.148 | 5.230 | 4.970 | 5.130 | 3,597 | +0.02(+0.39%) |
May 24, 2022 | 5.010 | 5.110 | 4.980 | 5.110 | 10,957 | -0.01(-0.20%) |
May 23, 2022 | 5.040 | 5.130 | 5.000 | 5.120 | 18,578 | +0.09(+1.79%) |
May 20, 2022 | 5.060 | 5.190 | 5.030 | 5.030 | 3,153 | -0.13(-2.52%) |
May 19, 2022 | 5.270 | 5.270 | 5.110 | 5.160 | 5,284 | +0.06(+1.18%) |
May 18, 2022 | 5.080 | 5.150 | 5.060 | 5.100 | 2,331 | +0.06(+1.19%) |
May 17, 2022 | 5.040 | 5.155 | 5.020 | 5.040 | 4,257 | -0.02(-0.40%) |
May 16, 2022 | 5.010 | 5.090 | 5.010 | 5.060 | 6,623 | +0.06(+1.20%) |
May 13, 2022 | 5.105 | 5.105 | 5.000 | 5.000 | 10,632 | -0.05(-0.99%) |
May 12, 2022 | 5.130 | 5.130 | 5.010 | 5.050 | 24,538 | -0.03(-0.59%) |
May 11, 2022 | 5.330 | 5.330 | 5.080 | 5.080 | 7,654 | -0.22(-4.13%) |
May 10, 2022 | 5.310 | 5.340 | 5.250 | 5.299 | 9,235 | -0.09(-1.69%) |
May 09, 2022 | 5.430 | 5.450 | 5.310 | 5.390 | 4,822 | -0.04(-0.74%) |
May 06, 2022 | 5.500 | 5.515 | 5.278 | 5.430 | 22,496 | -0.07(-1.27%) |
May 05, 2022 | 5.340 | 5.500 | 5.325 | 5.500 | 10,186 | +0.15(+2.80%) |
May 04, 2022 | 5.284 | 5.350 | 5.260 | 5.350 | 11,149 | +0.07(+1.33%) |
May 03, 2022 | 5.480 | 5.480 | 5.280 | 5.280 | 6,408 | -0.01(-0.19%) |
May 02, 2022 | 5.420 | 5.420 | 5.280 | 5.290 | 15,914 | -0.08(-1.49%) |
Apr 29, 2022 | 5.450 | 5.500 | 5.340 | 5.370 | 36,922 | -0.10(-1.83%) |
Apr 28, 2022 | 5.470 | 5.515 | 5.440 | 5.470 | 16,388 | +0.01(+0.18%) |
Apr 27, 2022 | 5.500 | 5.500 | 5.460 | 5.460 | 13,348 | -0.08(-1.36%) |
Apr 26, 2022 | 5.640 | 5.640 | 5.490 | 5.535 | 5,255 | -0.06(-1.16%) |
Apr 25, 2022 | 5.590 | 5.604 | 5.500 | 5.600 | 13,936 | +0.04(+0.72%) |
Apr 22, 2022 | 5.510 | 5.700 | 5.510 | 5.560 | 5,343 | -0.01(-0.18%) |
Apr 21, 2022 | 5.640 | 5.640 | 5.510 | 5.570 | 18,098 | -0.05(-0.89%) |
Apr 20, 2022 | 5.610 | 5.660 | 5.520 | 5.620 | 9,370 | +0.07(+1.26%) |
Apr 19, 2022 | 5.550 | 5.625 | 5.530 | 5.550 | 21,580 | -0.01(-0.18%) |
Apr 18, 2022 | 5.580 | 5.645 | 5.560 | 5.560 | 12,436 | -0.08(-1.42%) |
Apr 14, 2022 | 5.580 | 5.649 | 5.580 | 5.640 | 8,154 | +0.02(+0.36%) |
Apr 13, 2022 | 5.620 | 5.620 | 5.580 | 5.620 | 10,137 | -0.01(-0.18%) |
Apr 12, 2022 | 5.600 | 5.649 | 5.600 | 5.630 | 5,907 | +0.02(+0.36%) |
Apr 11, 2022 | 5.690 | 5.700 | 5.590 | 5.610 | 3,870 | -0.04(-0.71%) |
Apr 08, 2022 | 5.650 | 5.700 | 5.600 | 5.650 | 4,078 | +0.04(+0.71%) |
Apr 07, 2022 | 5.660 | 5.660 | 5.590 | 5.610 | 7,147 | -0.02(-0.36%) |
Apr 06, 2022 | 5.650 | 5.700 | 5.610 | 5.630 | 7,209 | +0.02(+0.36%) |
Apr 05, 2022 | 5.350 | 5.720 | 5.350 | 5.610 | 11,341 | -0.04(-0.71%) |
Apr 04, 2022 | 5.740 | 5.740 | 5.640 | 5.650 | 5,987 | +0.00(+0.00%) |
Apr 01, 2022 | 5.630 | 5.680 | 5.630 | 5.650 | 5,253 | +0.00(+0.00%) |
Mar 31, 2022 | 5.260 | 5.740 | 5.260 | 5.650 | 25,516 | -0.02(-0.35%) |
Mar 30, 2022 | 5.310 | 5.780 | 5.310 | 5.670 | 22,539 | -0.03(-0.53%) |
Mar 29, 2022 | 5.830 | 5.830 | 5.700 | 5.700 | 10,826 | -0.09(-1.55%) |
Mar 28, 2022 | 5.750 | 5.839 | 5.736 | 5.790 | 6,177 | +0.08(+1.49%) |
Mar 25, 2022 | 5.260 | 5.840 | 5.260 | 5.705 | 2,684 | -0.00(-0.08%) |
Mar 24, 2022 | 5.850 | 5.850 | 5.690 | 5.710 | 9,067 | -0.01(-0.18%) |
Mar 23, 2022 | 5.790 | 5.801 | 5.702 | 5.720 | 11,033 | -0.15(-2.56%) |
Mar 22, 2022 | 5.890 | 5.968 | 5.792 | 5.870 | 11,471 | +0.02(+0.34%) |
Mar 21, 2022 | 5.820 | 5.895 | 5.810 | 5.850 | 5,503 | -0.01(-0.17%) |
Mar 18, 2022 | 5.760 | 5.870 | 5.693 | 5.860 | 9,835 | +0.12(+2.09%) |
Mar 17, 2022 | 5.770 | 5.770 | 5.735 | 5.740 | 3,983 | +0.06(+1.06%) |
Mar 16, 2022 | 5.740 | 5.790 | 5.680 | 5.680 | 19,583 | +0.00(+0.00%) |
Mar 15, 2022 | 5.700 | 5.730 | 5.680 | 5.680 | 4,302 | -0.02(-0.35%) |
Mar 14, 2022 | 5.800 | 5.800 | 5.700 | 5.700 | 30,293 | -0.04(-0.70%) |
Mar 11, 2022 | 5.780 | 5.900 | 5.680 | 5.740 | 14,433 | -0.05(-0.86%) |
Mar 10, 2022 | 5.780 | 5.800 | 5.660 | 5.790 | 46,336 | +0.01(+0.17%) |
Mar 09, 2022 | 5.804 | 5.885 | 5.780 | 5.780 | 19,410 | -0.01(-0.17%) |
Mar 08, 2022 | 5.790 | 5.920 | 5.790 | 5.790 | 10,399 | +0.00(+0.00%) |
Mar 07, 2022 | 5.860 | 5.930 | 5.790 | 5.790 | 55,610 | -0.08(-1.36%) |
Mar 04, 2022 | 5.930 | 6.000 | 5.860 | 5.870 | 10,878 | -0.06(-1.01%) |
Mar 03, 2022 | 5.840 | 5.930 | 5.840 | 5.930 | 2,730 | +0.09(+1.54%) |
Mar 02, 2022 | 5.921 | 5.921 | 5.840 | 5.840 | 14,185 | -0.06(-1.02%) |