Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.000 | 5.376 | 4.980 | 5.300 | 135,419 | +0.25(+4.95%) |
May 27, 2022 | 4.920 | 5.100 | 4.920 | 5.050 | 25,288 | +0.10(+2.02%) |
May 26, 2022 | 5.070 | 5.141 | 4.900 | 4.950 | 78,984 | +0.11(+2.23%) |
May 25, 2022 | 4.865 | 5.160 | 4.830 | 4.842 | 17,406 | +0.04(+0.87%) |
May 24, 2022 | 4.980 | 4.980 | 4.760 | 4.800 | 16,764 | -0.16(-3.25%) |
May 23, 2022 | 5.030 | 5.150 | 4.913 | 4.961 | 30,330 | +0.07(+1.46%) |
May 20, 2022 | 4.985 | 5.020 | 4.845 | 4.890 | 14,860 | -0.13(-2.59%) |
May 19, 2022 | 4.960 | 5.050 | 4.910 | 5.020 | 17,345 | +0.11(+2.24%) |
May 18, 2022 | 5.150 | 5.160 | 4.893 | 4.910 | 19,612 | -0.19(-3.73%) |
May 17, 2022 | 4.920 | 5.110 | 4.820 | 5.100 | 30,392 | +0.27(+5.59%) |
May 16, 2022 | 4.880 | 4.890 | 4.700 | 4.830 | 35,186 | +0.07(+1.47%) |
May 13, 2022 | 4.650 | 4.860 | 4.640 | 4.760 | 57,589 | +0.14(+3.03%) |
May 12, 2022 | 5.000 | 5.050 | 4.620 | 4.620 | 148,991 | -0.10(-2.12%) |
May 11, 2022 | 4.700 | 4.830 | 4.500 | 4.720 | 41,135 | -0.12(-2.48%) |
May 10, 2022 | 4.840 | 4.899 | 4.650 | 4.840 | 24,519 | +0.00(+0.00%) |
May 09, 2022 | 4.900 | 4.990 | 4.770 | 4.840 | 42,738 | -0.05(-1.02%) |
May 06, 2022 | 4.850 | 5.020 | 4.760 | 4.890 | 14,859 | +0.10(+2.09%) |
May 05, 2022 | 4.940 | 5.074 | 4.760 | 4.790 | 56,495 | -0.21(-4.20%) |
May 04, 2022 | 5.250 | 5.390 | 4.860 | 5.000 | 191,393 | -0.28(-5.30%) |
May 03, 2022 | 5.390 | 5.502 | 5.120 | 5.280 | 53,938 | +0.05(+0.96%) |
May 02, 2022 | 5.460 | 5.470 | 5.000 | 5.230 | 96,018 | -0.20(-3.68%) |
Apr 29, 2022 | 5.450 | 5.640 | 5.370 | 5.430 | 97,200 | +0.00(+0.00%) |
Apr 28, 2022 | 5.200 | 5.500 | 5.200 | 5.430 | 100,354 | +0.25(+4.83%) |
Apr 27, 2022 | 5.160 | 5.300 | 5.070 | 5.180 | 47,886 | +0.06(+1.17%) |
Apr 26, 2022 | 5.250 | 5.250 | 5.073 | 5.120 | 41,473 | -0.13(-2.48%) |
Apr 25, 2022 | 5.010 | 5.290 | 5.010 | 5.250 | 64,892 | +0.20(+3.96%) |
Apr 22, 2022 | 4.970 | 5.120 | 4.950 | 5.050 | 39,064 | +0.05(+1.00%) |
Apr 21, 2022 | 5.290 | 5.350 | 4.940 | 5.000 | 93,669 | -0.29(-5.48%) |
Apr 20, 2022 | 4.900 | 5.350 | 4.850 | 5.290 | 149,070 | +0.37(+7.52%) |
Apr 19, 2022 | 4.800 | 4.950 | 4.750 | 4.920 | 77,437 | +0.18(+3.80%) |
Apr 18, 2022 | 5.000 | 5.000 | 4.690 | 4.740 | 73,202 | -0.23(-4.63%) |
Apr 14, 2022 | 4.800 | 4.998 | 4.770 | 4.970 | 24,733 | +0.24(+5.07%) |
Apr 13, 2022 | 4.670 | 4.780 | 4.600 | 4.730 | 23,075 | +0.00(+0.03%) |
Apr 12, 2022 | 4.740 | 4.740 | 4.520 | 4.728 | 39,651 | +0.12(+2.57%) |
Apr 11, 2022 | 4.680 | 4.730 | 4.560 | 4.610 | 33,866 | -0.07(-1.50%) |
Apr 08, 2022 | 4.885 | 4.885 | 4.639 | 4.680 | 20,444 | -0.14(-2.90%) |
Apr 07, 2022 | 4.790 | 4.890 | 4.690 | 4.820 | 13,129 | -0.01(-0.21%) |
Apr 06, 2022 | 4.740 | 4.880 | 4.600 | 4.830 | 25,076 | +0.12(+2.55%) |
Apr 05, 2022 | 4.800 | 4.800 | 4.570 | 4.710 | 9,222 | +0.14(+3.06%) |
Apr 04, 2022 | 4.630 | 4.660 | 4.570 | 4.570 | 6,287 | -0.07(-1.51%) |
Apr 01, 2022 | 4.780 | 4.780 | 4.630 | 4.640 | 6,591 | -0.02(-0.43%) |
Mar 31, 2022 | 4.630 | 4.770 | 4.580 | 4.660 | 32,143 | -0.00(-0.11%) |
Mar 30, 2022 | 4.720 | 4.730 | 4.520 | 4.665 | 45,165 | -0.05(-1.17%) |
Mar 29, 2022 | 4.730 | 4.780 | 4.654 | 4.720 | 16,556 | +0.02(+0.43%) |
Mar 28, 2022 | 4.420 | 4.700 | 4.420 | 4.700 | 62,570 | +0.25(+5.62%) |
Mar 25, 2022 | 4.390 | 4.482 | 4.390 | 4.450 | 23,722 | +0.06(+1.36%) |
Mar 24, 2022 | 4.380 | 4.440 | 4.370 | 4.390 | 34,698 | +0.00(+0.01%) |
Mar 23, 2022 | 4.400 | 4.450 | 4.370 | 4.390 | 17,702 | +0.01(+0.23%) |
Mar 22, 2022 | 4.345 | 4.410 | 4.290 | 4.380 | 50,023 | +0.08(+1.86%) |
Mar 21, 2022 | 4.420 | 4.462 | 4.250 | 4.300 | 55,704 | -0.12(-2.71%) |
Mar 18, 2022 | 4.410 | 4.420 | 4.330 | 4.420 | 15,110 | -0.02(-0.45%) |
Mar 17, 2022 | 4.500 | 4.580 | 4.350 | 4.440 | 76,915 | +0.13(+3.02%) |
Mar 16, 2022 | 4.690 | 4.740 | 4.300 | 4.310 | 73,585 | -0.31(-6.71%) |
Mar 15, 2022 | 4.430 | 4.700 | 4.410 | 4.620 | 57,278 | +0.26(+5.96%) |
Mar 14, 2022 | 4.250 | 4.559 | 4.250 | 4.360 | 36,492 | +0.12(+2.83%) |
Mar 11, 2022 | 4.135 | 4.240 | 4.125 | 4.240 | 35,294 | +0.07(+1.68%) |
Mar 10, 2022 | 4.070 | 4.170 | 4.065 | 4.170 | 5,512 | +0.07(+1.71%) |
Mar 09, 2022 | 4.030 | 4.120 | 4.030 | 4.100 | 5,313 | +0.00(+0.00%) |
Mar 08, 2022 | 4.100 | 4.120 | 4.100 | 4.100 | 8,577 | +0.00(+0.00%) |
Mar 07, 2022 | 4.100 | 4.140 | 4.040 | 4.100 | 51,298 | -0.02(-0.49%) |
Mar 04, 2022 | 4.180 | 4.180 | 4.120 | 4.120 | 5,057 | -0.06(-1.43%) |
Mar 03, 2022 | 4.200 | 4.200 | 4.180 | 4.180 | 626 | -0.00(-0.01%) |
Mar 02, 2022 | 4.100 | 4.180 | 4.100 | 4.180 | 5,872 | +0.08(+1.95%) |