Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.620 | 5.640 | 5.615 | 5.640 | 13,379 | -0.03(-0.53%) |
May 27, 2022 | 5.640 | 5.670 | 5.640 | 5.670 | 36,021 | +0.07(+1.18%) |
May 26, 2022 | 5.565 | 5.610 | 5.565 | 5.604 | 20,072 | +0.10(+1.89%) |
May 25, 2022 | 5.460 | 5.500 | 5.440 | 5.500 | 19,160 | -0.01(-0.11%) |
May 24, 2022 | 5.450 | 5.510 | 5.410 | 5.506 | 97,816 | +0.08(+1.40%) |
May 23, 2022 | 5.400 | 5.450 | 5.400 | 5.430 | 6,749 | +0.09(+1.69%) |
May 20, 2022 | 5.285 | 5.340 | 5.278 | 5.340 | 13,938 | +0.05(+0.98%) |
May 19, 2022 | 5.300 | 5.310 | 5.260 | 5.288 | 6,049 | +0.03(+0.53%) |
May 18, 2022 | 5.310 | 5.345 | 5.240 | 5.260 | 23,741 | +0.00(+0.00%) |
May 17, 2022 | 5.220 | 5.260 | 5.210 | 5.260 | 27,710 | +0.16(+3.14%) |
May 16, 2022 | 5.050 | 5.110 | 5.030 | 5.100 | 18,988 | +0.08(+1.59%) |
May 13, 2022 | 4.950 | 5.020 | 4.950 | 5.020 | 21,955 | -0.01(-0.12%) |
May 12, 2022 | 5.000 | 5.040 | 4.900 | 5.026 | 21,802 | +0.01(+0.12%) |
May 11, 2022 | 5.110 | 5.144 | 5.020 | 5.020 | 33,917 | +0.03(+0.60%) |
May 10, 2022 | 5.060 | 5.070 | 4.960 | 4.990 | 43,554 | +0.06(+1.22%) |
May 09, 2022 | 4.960 | 4.990 | 4.930 | 4.930 | 19,697 | -0.12(-2.38%) |
May 06, 2022 | 5.060 | 5.080 | 5.034 | 5.050 | 34,203 | -0.02(-0.39%) |
May 05, 2022 | 5.145 | 5.150 | 5.040 | 5.070 | 32,419 | -0.14(-2.69%) |
May 04, 2022 | 5.122 | 5.230 | 5.090 | 5.210 | 25,577 | +0.06(+1.17%) |
May 03, 2022 | 5.140 | 5.180 | 5.120 | 5.150 | 97,417 | +0.10(+1.98%) |
May 02, 2022 | 5.052 | 5.072 | 4.980 | 5.050 | 84,723 | -0.03(-0.59%) |
Apr 29, 2022 | 5.130 | 5.130 | 5.060 | 5.080 | 27,820 | -0.11(-2.12%) |
Apr 28, 2022 | 5.150 | 5.210 | 5.130 | 5.190 | 28,026 | +0.04(+0.78%) |
Apr 27, 2022 | 5.150 | 5.172 | 5.110 | 5.150 | 15,005 | -0.02(-0.39%) |
Apr 26, 2022 | 5.260 | 5.260 | 5.160 | 5.170 | 35,360 | -0.06(-1.15%) |
Apr 25, 2022 | 5.168 | 5.240 | 5.168 | 5.230 | 22,910 | +0.01(+0.19%) |
Apr 22, 2022 | 5.285 | 5.293 | 5.204 | 5.220 | 31,152 | -0.05(-0.95%) |
Apr 21, 2022 | 5.370 | 5.370 | 5.270 | 5.270 | 14,410 | -0.08(-1.50%) |
Apr 20, 2022 | 5.342 | 5.360 | 5.310 | 5.350 | 20,477 | +0.02(+0.38%) |
Apr 19, 2022 | 5.270 | 5.330 | 5.270 | 5.330 | 24,439 | +0.10(+1.91%) |
Apr 18, 2022 | 5.280 | 5.300 | 5.230 | 5.230 | 9,184 | -0.10(-1.97%) |
Apr 14, 2022 | 5.335 | 5.350 | 5.305 | 5.335 | 20,981 | -0.01(-0.28%) |
Apr 13, 2022 | 5.320 | 5.350 | 5.294 | 5.350 | 10,845 | +0.12(+2.29%) |
Apr 12, 2022 | 5.295 | 5.310 | 5.220 | 5.230 | 17,053 | -0.02(-0.38%) |
Apr 11, 2022 | 5.270 | 5.280 | 5.240 | 5.250 | 15,163 | +0.10(+1.94%) |
Apr 08, 2022 | 5.140 | 5.190 | 5.110 | 5.150 | 7,057 | +0.02(+0.39%) |
Apr 07, 2022 | 5.130 | 5.130 | 5.070 | 5.130 | 36,659 | +0.08(+1.58%) |
Apr 06, 2022 | 5.056 | 5.100 | 5.050 | 5.050 | 10,466 | -0.21(-3.99%) |
Apr 05, 2022 | 5.235 | 5.265 | 5.235 | 5.260 | 13,756 | -0.01(-0.19%) |
Apr 04, 2022 | 5.280 | 5.293 | 5.270 | 5.270 | 15,765 | -0.11(-2.04%) |
Apr 01, 2022 | 5.380 | 5.390 | 5.370 | 5.380 | 18,507 | +0.02(+0.37%) |
Mar 31, 2022 | 5.440 | 5.440 | 5.340 | 5.360 | 10,638 | -0.08(-1.47%) |
Mar 30, 2022 | 5.450 | 5.480 | 5.420 | 5.440 | 5,922 | -0.06(-1.09%) |
Mar 29, 2022 | 5.489 | 5.510 | 5.440 | 5.500 | 30,603 | +0.09(+1.66%) |
Mar 28, 2022 | 5.360 | 5.410 | 5.360 | 5.410 | 22,986 | +0.04(+0.74%) |
Mar 25, 2022 | 5.360 | 5.400 | 5.355 | 5.370 | 6,722 | -0.03(-0.56%) |
Mar 24, 2022 | 5.390 | 5.400 | 5.340 | 5.400 | 15,126 | +0.09(+1.69%) |
Mar 23, 2022 | 5.330 | 5.360 | 5.290 | 5.310 | 18,812 | -0.07(-1.30%) |
Mar 22, 2022 | 5.320 | 5.400 | 5.320 | 5.380 | 55,677 | +0.10(+1.89%) |
Mar 21, 2022 | 5.290 | 5.370 | 5.240 | 5.280 | 26,894 | +0.00(+0.00%) |
Mar 18, 2022 | 5.250 | 5.340 | 5.250 | 5.280 | 24,599 | -0.13(-2.40%) |
Mar 17, 2022 | 5.360 | 5.470 | 5.360 | 5.410 | 23,100 | +0.11(+2.08%) |
Mar 16, 2022 | 5.320 | 5.360 | 5.260 | 5.300 | 14,620 | +0.08(+1.53%) |
Mar 15, 2022 | 5.190 | 5.250 | 5.165 | 5.220 | 48,330 | +0.08(+1.56%) |
Mar 14, 2022 | 5.185 | 5.200 | 5.130 | 5.140 | 62,034 | +0.11(+2.19%) |
Mar 11, 2022 | 5.110 | 5.110 | 5.000 | 5.030 | 26,860 | +0.09(+1.82%) |
Mar 10, 2022 | 4.950 | 4.990 | 4.935 | 4.940 | 30,200 | -0.03(-0.60%) |
Mar 09, 2022 | 4.960 | 5.060 | 4.950 | 4.970 | 28,212 | +0.24(+5.07%) |
Mar 08, 2022 | 4.680 | 4.830 | 4.641 | 4.730 | 153,581 | +0.30(+6.77%) |
Mar 07, 2022 | 4.527 | 4.527 | 4.378 | 4.430 | 118,748 | -0.18(-3.90%) |
Mar 04, 2022 | 4.620 | 4.640 | 4.590 | 4.610 | 23,776 | -0.17(-3.56%) |
Mar 03, 2022 | 4.790 | 4.850 | 4.765 | 4.780 | 43,291 | -0.15(-3.04%) |
Mar 02, 2022 | 4.930 | 4.952 | 4.890 | 4.930 | 25,741 | +0.22(+4.67%) |