Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.185 | 5.192 | 5.110 | 5.157 | 5,401,305 | -0.01(-0.13%) |
May 27, 2022 | 5.117 | 5.185 | 5.095 | 5.164 | 3,194,629 | +0.03(+0.66%) |
May 26, 2022 | 5.137 | 5.189 | 5.117 | 5.130 | 5,310,265 | +0.03(+0.67%) |
May 25, 2022 | 5.076 | 5.144 | 5.041 | 5.096 | 4,557,299 | -0.01(-0.13%) |
May 24, 2022 | 5.076 | 5.120 | 5.014 | 5.103 | 4,827,219 | +0.02(+0.40%) |
May 23, 2022 | 5.021 | 5.113 | 5.014 | 5.082 | 4,922,703 | +0.08(+1.64%) |
May 20, 2022 | 5.035 | 5.059 | 4.919 | 5.001 | 3,259,565 | +0.01(+0.14%) |
May 19, 2022 | 5.007 | 5.062 | 4.983 | 4.994 | 3,489,428 | -0.06(-1.21%) |
May 18, 2022 | 5.117 | 5.134 | 5.041 | 5.055 | 2,998,416 | -0.08(-1.59%) |
May 17, 2022 | 5.185 | 5.185 | 5.096 | 5.137 | 4,133,721 | -0.03(-0.66%) |
May 16, 2022 | 5.151 | 5.219 | 5.093 | 5.171 | 3,389,670 | +0.01(+0.26%) |
May 13, 2022 | 5.021 | 5.157 | 4.983 | 5.157 | 3,943,261 | +0.15(+3.00%) |
May 12, 2022 | 5.048 | 5.061 | 4.900 | 5.007 | 4,463,507 | -0.04(-0.80%) |
May 11, 2022 | 5.041 | 5.115 | 4.994 | 5.048 | 4,070,880 | +0.03(+0.67%) |
May 10, 2022 | 5.054 | 5.108 | 4.930 | 5.014 | 4,504,989 | -0.01(-0.13%) |
May 09, 2022 | 5.088 | 5.115 | 4.980 | 5.021 | 3,985,363 | -0.10(-1.97%) |
May 06, 2022 | 5.102 | 5.160 | 5.041 | 5.122 | 4,527,070 | +0.03(+0.53%) |
May 05, 2022 | 5.115 | 5.135 | 5.044 | 5.095 | 4,658,704 | -0.05(-1.05%) |
May 04, 2022 | 5.088 | 5.155 | 5.007 | 5.149 | 4,512,939 | +0.09(+1.73%) |
May 03, 2022 | 5.014 | 5.148 | 5.014 | 5.061 | 5,447,306 | +0.07(+1.48%) |
May 02, 2022 | 4.954 | 5.021 | 4.886 | 4.987 | 4,329,791 | +0.05(+0.95%) |
Apr 29, 2022 | 5.034 | 5.071 | 4.896 | 4.940 | 5,643,088 | -0.10(-2.00%) |
Apr 28, 2022 | 4.947 | 5.142 | 4.839 | 5.041 | 6,147,902 | +0.09(+1.90%) |
Apr 27, 2022 | 4.859 | 4.960 | 4.805 | 4.947 | 6,758,517 | +0.09(+1.94%) |
Apr 26, 2022 | 5.021 | 5.041 | 4.853 | 4.853 | 2,815,804 | -0.17(-3.35%) |
Apr 25, 2022 | 4.974 | 5.028 | 4.886 | 5.021 | 3,616,646 | +0.02(+0.40%) |
Apr 22, 2022 | 5.108 | 5.115 | 4.960 | 5.001 | 3,515,823 | -0.12(-2.37%) |
Apr 21, 2022 | 5.155 | 5.229 | 5.108 | 5.122 | 3,658,785 | +0.03(+0.53%) |
Apr 20, 2022 | 5.081 | 5.203 | 5.068 | 5.095 | 3,954,367 | +0.00(+0.00%) |
Apr 19, 2022 | 5.337 | 5.357 | 5.081 | 5.095 | 6,228,316 | -0.23(-4.30%) |
Apr 18, 2022 | 5.364 | 5.438 | 5.324 | 5.324 | 3,228,333 | -0.03(-0.63%) |
Apr 14, 2022 | 5.431 | 5.482 | 5.344 | 5.357 | 4,437,582 | -0.11(-1.97%) |
Apr 13, 2022 | 5.399 | 5.472 | 5.362 | 5.465 | 3,211,046 | +0.09(+1.73%) |
Apr 12, 2022 | 5.412 | 5.452 | 5.345 | 5.372 | 2,854,852 | -0.03(-0.61%) |
Apr 11, 2022 | 5.438 | 5.472 | 5.392 | 5.405 | 3,632,742 | -0.03(-0.61%) |
Apr 08, 2022 | 5.425 | 5.478 | 5.372 | 5.438 | 2,949,620 | +0.03(+0.49%) |
Apr 07, 2022 | 5.478 | 5.532 | 5.365 | 5.412 | 4,040,875 | -0.04(-0.73%) |
Apr 06, 2022 | 5.538 | 5.545 | 5.452 | 5.452 | 3,378,736 | -0.09(-1.68%) |
Apr 05, 2022 | 5.598 | 5.676 | 5.535 | 5.545 | 3,328,329 | -0.03(-0.60%) |
Apr 04, 2022 | 5.598 | 5.611 | 5.498 | 5.578 | 3,323,582 | -0.02(-0.36%) |
Apr 01, 2022 | 5.611 | 5.628 | 5.525 | 5.598 | 2,738,113 | +0.01(+0.24%) |
Mar 31, 2022 | 5.618 | 5.651 | 5.571 | 5.585 | 2,761,101 | -0.03(-0.59%) |
Mar 30, 2022 | 5.704 | 5.718 | 5.611 | 5.618 | 3,733,701 | -0.10(-1.74%) |
Mar 29, 2022 | 5.605 | 5.724 | 5.588 | 5.718 | 4,155,971 | +0.13(+2.38%) |
Mar 28, 2022 | 5.611 | 5.611 | 5.538 | 5.585 | 3,830,218 | -0.02(-0.36%) |
Mar 25, 2022 | 5.551 | 5.618 | 5.545 | 5.605 | 3,448,971 | +0.07(+1.20%) |
Mar 24, 2022 | 5.525 | 5.578 | 5.492 | 5.538 | 2,543,653 | +0.02(+0.36%) |
Mar 23, 2022 | 5.591 | 5.625 | 5.508 | 5.518 | 2,243,245 | -0.09(-1.66%) |
Mar 22, 2022 | 5.478 | 5.625 | 5.458 | 5.611 | 2,538,995 | +0.16(+2.93%) |
Mar 21, 2022 | 5.578 | 5.651 | 5.445 | 5.452 | 2,805,641 | -0.13(-2.26%) |
Mar 18, 2022 | 5.538 | 5.611 | 5.505 | 5.578 | 5,781,222 | +0.02(+0.36%) |
Mar 17, 2022 | 5.551 | 5.618 | 5.495 | 5.558 | 2,174,471 | -0.02(-0.36%) |
Mar 16, 2022 | 5.631 | 5.658 | 5.485 | 5.578 | 3,867,782 | -0.03(-0.47%) |
Mar 15, 2022 | 5.611 | 5.651 | 5.558 | 5.605 | 3,997,096 | +0.01(+0.12%) |
Mar 14, 2022 | 5.638 | 5.691 | 5.551 | 5.598 | 2,502,061 | -0.03(-0.59%) |
Mar 11, 2022 | 5.704 | 5.717 | 5.598 | 5.631 | 2,353,582 | -0.05(-0.92%) |
Mar 10, 2022 | 5.644 | 5.684 | 5.493 | 5.684 | 3,002,569 | +0.01(+0.23%) |
Mar 09, 2022 | 5.750 | 5.795 | 5.651 | 5.671 | 4,340,656 | -0.04(-0.69%) |
Mar 08, 2022 | 5.487 | 5.746 | 5.487 | 5.710 | 5,931,305 | +0.22(+4.07%) |
Mar 07, 2022 | 5.421 | 5.546 | 5.378 | 5.487 | 3,276,631 | +0.05(+0.97%) |
Mar 04, 2022 | 5.408 | 5.441 | 5.342 | 5.434 | 3,315,242 | -0.02(-0.36%) |
Mar 03, 2022 | 5.454 | 5.474 | 5.414 | 5.454 | 2,408,218 | +0.02(+0.36%) |
Mar 02, 2022 | 5.342 | 5.447 | 5.313 | 5.434 | 2,897,186 | +0.09(+1.72%) |