Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.318 | 5.333 | 5.189 | 5.280 | 7,696 | +0.10(+1.91%) |
May 27, 2022 | 5.097 | 5.181 | 5.097 | 5.181 | 22,384 | +0.05(+1.04%) |
May 26, 2022 | 5.097 | 5.227 | 5.090 | 5.128 | 12,484 | +0.01(+0.15%) |
May 25, 2022 | 5.105 | 5.219 | 4.937 | 5.120 | 46,246 | +0.01(+0.21%) |
May 24, 2022 | 5.143 | 5.176 | 5.020 | 5.110 | 29,012 | -0.03(-0.65%) |
May 23, 2022 | 5.090 | 5.268 | 5.090 | 5.143 | 9,961 | +0.04(+0.75%) |
May 20, 2022 | 5.265 | 5.269 | 5.090 | 5.105 | 24,396 | -0.14(-2.62%) |
May 19, 2022 | 5.265 | 5.349 | 5.227 | 5.242 | 14,707 | +0.04(+0.73%) |
May 18, 2022 | 5.349 | 5.349 | 5.189 | 5.204 | 56,643 | -0.12(-2.29%) |
May 17, 2022 | 5.318 | 5.421 | 5.303 | 5.326 | 41,269 | -0.02(-0.43%) |
May 16, 2022 | 5.372 | 5.477 | 5.333 | 5.349 | 51,193 | +0.02(+0.29%) |
May 13, 2022 | 5.333 | 5.333 | 5.193 | 5.333 | 82,811 | +0.09(+1.69%) |
May 12, 2022 | 5.282 | 5.326 | 5.148 | 5.245 | 34,495 | -0.04(-0.70%) |
May 11, 2022 | 5.267 | 5.333 | 5.252 | 5.282 | 43,845 | +0.02(+0.42%) |
May 10, 2022 | 5.326 | 5.326 | 5.256 | 5.259 | 23,508 | -0.02(-0.42%) |
May 09, 2022 | 5.356 | 5.356 | 5.269 | 5.282 | 18,108 | -0.07(-1.38%) |
May 06, 2022 | 5.393 | 5.393 | 5.267 | 5.356 | 24,079 | +0.04(+0.70%) |
May 05, 2022 | 5.319 | 5.370 | 5.296 | 5.319 | 13,260 | +0.02(+0.42%) |
May 04, 2022 | 5.119 | 5.319 | 5.119 | 5.296 | 12,137 | +0.10(+2.00%) |
May 03, 2022 | 5.326 | 5.326 | 5.193 | 5.193 | 8,650 | -0.01(-0.28%) |
May 02, 2022 | 5.207 | 5.252 | 5.207 | 5.207 | 14,805 | +0.00(+0.00%) |
Apr 29, 2022 | 5.111 | 5.332 | 5.111 | 5.207 | 11,671 | +0.07(+1.30%) |
Apr 28, 2022 | 5.126 | 5.252 | 5.111 | 5.141 | 16,118 | +0.01(+0.29%) |
Apr 27, 2022 | 5.126 | 5.290 | 5.096 | 5.126 | 12,392 | -0.02(-0.43%) |
Apr 26, 2022 | 5.363 | 5.444 | 5.111 | 5.148 | 18,416 | -0.18(-3.34%) |
Apr 25, 2022 | 5.311 | 5.408 | 5.311 | 5.326 | 19,423 | -0.08(-1.51%) |
Apr 22, 2022 | 5.370 | 5.430 | 5.370 | 5.408 | 6,579 | -0.04(-0.82%) |
Apr 21, 2022 | 5.430 | 5.504 | 5.430 | 5.452 | 22,625 | +0.01(+0.27%) |
Apr 20, 2022 | 5.408 | 5.437 | 5.393 | 5.437 | 16,620 | +0.04(+0.82%) |
Apr 19, 2022 | 5.289 | 5.400 | 5.289 | 5.393 | 13,044 | +0.10(+1.96%) |
Apr 18, 2022 | 5.296 | 5.393 | 5.267 | 5.289 | 19,339 | +0.01(+0.28%) |
Apr 14, 2022 | 5.245 | 5.348 | 5.237 | 5.274 | 8,938 | -0.02(-0.42%) |
Apr 13, 2022 | 5.378 | 5.378 | 5.296 | 5.296 | 19,871 | -0.03(-0.56%) |
Apr 12, 2022 | 5.308 | 5.363 | 5.237 | 5.326 | 17,016 | +0.06(+1.13%) |
Apr 11, 2022 | 5.245 | 5.296 | 5.245 | 5.267 | 15,966 | +0.03(+0.57%) |
Apr 08, 2022 | 5.185 | 5.270 | 5.185 | 5.237 | 7,323 | +0.05(+1.00%) |
Apr 07, 2022 | 5.289 | 5.289 | 5.185 | 5.185 | 34,026 | -0.07(-1.41%) |
Apr 06, 2022 | 5.267 | 5.311 | 5.259 | 5.259 | 10,359 | -0.01(-0.14%) |
Apr 05, 2022 | 5.385 | 5.385 | 5.259 | 5.267 | 33,932 | -0.12(-2.20%) |
Apr 04, 2022 | 5.348 | 5.408 | 5.348 | 5.385 | 11,580 | +0.03(+0.55%) |
Apr 01, 2022 | 5.289 | 5.408 | 5.259 | 5.356 | 18,092 | +0.11(+2.12%) |
Mar 31, 2022 | 5.333 | 5.333 | 5.245 | 5.245 | 28,406 | -0.13(-2.34%) |
Mar 30, 2022 | 5.482 | 5.482 | 5.370 | 5.370 | 24,568 | -0.10(-1.89%) |
Mar 29, 2022 | 5.526 | 5.548 | 5.400 | 5.474 | 17,156 | +0.01(+0.14%) |
Mar 28, 2022 | 5.408 | 5.489 | 5.408 | 5.467 | 18,159 | +0.07(+1.23%) |
Mar 25, 2022 | 5.333 | 5.408 | 5.333 | 5.400 | 33,926 | +0.09(+1.67%) |
Mar 24, 2022 | 5.333 | 5.333 | 5.302 | 5.311 | 22,293 | +0.00(+0.00%) |
Mar 23, 2022 | 5.237 | 5.311 | 5.237 | 5.311 | 9,104 | +0.10(+1.85%) |
Mar 22, 2022 | 5.193 | 5.230 | 5.185 | 5.215 | 16,770 | +0.05(+1.00%) |
Mar 21, 2022 | 5.245 | 5.245 | 5.059 | 5.163 | 27,534 | -0.04(-0.71%) |
Mar 18, 2022 | 5.096 | 5.200 | 5.052 | 5.200 | 30,981 | +0.16(+3.24%) |
Mar 17, 2022 | 5.082 | 5.133 | 5.000 | 5.037 | 31,299 | -0.03(-0.58%) |
Mar 16, 2022 | 5.304 | 5.304 | 5.045 | 5.067 | 17,220 | -0.13(-2.43%) |
Mar 15, 2022 | 5.156 | 5.230 | 5.037 | 5.193 | 22,991 | +0.04(+0.72%) |
Mar 14, 2022 | 5.156 | 5.185 | 5.141 | 5.156 | 18,258 | +0.01(+0.29%) |
Mar 11, 2022 | 5.156 | 5.157 | 5.079 | 5.141 | 16,003 | -0.01(-0.29%) |
Mar 10, 2022 | 5.252 | 5.252 | 5.107 | 5.156 | 18,660 | +0.00(+0.00%) |
Mar 09, 2022 | 5.207 | 5.222 | 5.147 | 5.156 | 22,861 | -0.03(-0.52%) |
Mar 08, 2022 | 5.222 | 5.237 | 5.111 | 5.183 | 26,065 | -0.04(-0.76%) |
Mar 07, 2022 | 5.259 | 5.330 | 5.141 | 5.222 | 41,133 | -0.09(-1.67%) |
Mar 04, 2022 | 5.333 | 5.370 | 5.259 | 5.311 | 22,923 | -0.02(-0.42%) |
Mar 03, 2022 | 5.282 | 5.333 | 5.193 | 5.333 | 18,134 | -0.01(-0.14%) |
Mar 02, 2022 | 5.252 | 5.400 | 5.237 | 5.341 | 15,646 | +0.14(+2.71%) |