Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.580 | 5.580 | 5.210 | 5.210 | 94,448 | -0.32(-5.79%) |
May 27, 2022 | 5.310 | 5.580 | 5.280 | 5.530 | 63,172 | +0.27(+5.13%) |
May 26, 2022 | 5.270 | 5.450 | 5.210 | 5.260 | 117,848 | +0.04(+0.77%) |
May 25, 2022 | 5.230 | 5.360 | 5.220 | 5.220 | 20,663 | -0.06(-1.14%) |
May 24, 2022 | 5.320 | 5.420 | 5.180 | 5.280 | 37,849 | -0.08(-1.49%) |
May 23, 2022 | 5.160 | 5.460 | 5.120 | 5.360 | 58,140 | +0.28(+5.51%) |
May 20, 2022 | 5.340 | 5.340 | 5.020 | 5.080 | 57,032 | -0.14(-2.68%) |
May 19, 2022 | 5.160 | 5.350 | 5.130 | 5.220 | 130,519 | -0.06(-1.14%) |
May 18, 2022 | 5.510 | 5.510 | 5.250 | 5.280 | 30,431 | -0.22(-4.00%) |
May 17, 2022 | 5.370 | 5.510 | 5.300 | 5.500 | 36,455 | +0.24(+4.56%) |
May 16, 2022 | 5.170 | 5.380 | 5.160 | 5.260 | 80,592 | +0.01(+0.19%) |
May 13, 2022 | 5.150 | 5.320 | 5.135 | 5.250 | 55,806 | +0.09(+1.74%) |
May 12, 2022 | 5.050 | 5.260 | 4.970 | 5.160 | 84,846 | +0.06(+1.18%) |
May 11, 2022 | 4.770 | 5.190 | 4.760 | 5.100 | 98,380 | +0.33(+6.92%) |
May 10, 2022 | 5.030 | 5.140 | 4.760 | 4.770 | 127,101 | -0.19(-3.83%) |
May 09, 2022 | 5.130 | 5.190 | 4.925 | 4.960 | 115,699 | -0.25(-4.80%) |
May 06, 2022 | 5.380 | 5.380 | 5.110 | 5.210 | 186,921 | -0.21(-3.87%) |
May 05, 2022 | 5.700 | 5.790 | 5.380 | 5.420 | 37,020 | -0.28(-4.91%) |
May 04, 2022 | 5.660 | 5.780 | 5.520 | 5.700 | 80,222 | +0.00(+0.00%) |
May 03, 2022 | 5.460 | 5.770 | 5.460 | 5.700 | 102,854 | +0.21(+3.83%) |
May 02, 2022 | 5.420 | 5.610 | 5.370 | 5.490 | 108,697 | +0.02(+0.37%) |
Apr 29, 2022 | 5.860 | 5.962 | 5.460 | 5.470 | 199,673 | -0.45(-7.60%) |
Apr 28, 2022 | 5.630 | 5.950 | 5.628 | 5.920 | 98,434 | +0.27(+4.78%) |
Apr 27, 2022 | 5.340 | 5.760 | 5.320 | 5.650 | 148,140 | +0.24(+4.44%) |
Apr 26, 2022 | 5.560 | 5.690 | 5.390 | 5.410 | 82,087 | -0.20(-3.57%) |
Apr 25, 2022 | 5.800 | 5.810 | 5.447 | 5.610 | 274,646 | -0.29(-4.92%) |
Apr 22, 2022 | 6.030 | 6.090 | 5.820 | 5.900 | 94,360 | -0.04(-0.67%) |
Apr 21, 2022 | 6.400 | 6.470 | 5.890 | 5.940 | 153,172 | -0.36(-5.71%) |
Apr 20, 2022 | 6.460 | 6.500 | 6.265 | 6.300 | 95,039 | -0.18(-2.78%) |
Apr 19, 2022 | 6.410 | 6.504 | 6.370 | 6.480 | 94,812 | +0.12(+1.89%) |
Apr 18, 2022 | 6.390 | 6.430 | 6.230 | 6.360 | 104,960 | -0.01(-0.16%) |
Apr 14, 2022 | 6.340 | 6.430 | 6.250 | 6.370 | 34,568 | +0.02(+0.31%) |
Apr 13, 2022 | 6.140 | 6.370 | 6.120 | 6.350 | 94,403 | +0.21(+3.42%) |
Apr 12, 2022 | 6.410 | 6.427 | 6.120 | 6.140 | 73,906 | -0.21(-3.31%) |
Apr 11, 2022 | 6.590 | 6.590 | 6.330 | 6.350 | 115,457 | -0.23(-3.50%) |
Apr 08, 2022 | 6.410 | 6.580 | 6.370 | 6.580 | 85,066 | +0.19(+2.97%) |
Apr 07, 2022 | 6.420 | 6.440 | 6.250 | 6.390 | 126,541 | +0.00(+0.00%) |
Apr 06, 2022 | 6.150 | 6.425 | 6.020 | 6.390 | 184,806 | +0.20(+3.23%) |
Apr 05, 2022 | 6.360 | 6.590 | 6.170 | 6.190 | 288,804 | -0.23(-3.58%) |
Apr 04, 2022 | 6.190 | 6.450 | 6.050 | 6.420 | 241,325 | +0.28(+4.56%) |
Apr 01, 2022 | 5.990 | 6.200 | 5.945 | 6.140 | 213,399 | +0.13(+2.16%) |
Mar 31, 2022 | 6.030 | 6.030 | 5.800 | 6.010 | 238,956 | +0.05(+0.84%) |
Mar 30, 2022 | 5.740 | 6.020 | 5.740 | 5.960 | 157,068 | +0.23(+4.01%) |
Mar 29, 2022 | 5.690 | 5.860 | 5.685 | 5.730 | 140,833 | +0.04(+0.70%) |
Mar 28, 2022 | 5.640 | 5.740 | 5.600 | 5.690 | 172,162 | -0.01(-0.18%) |
Mar 25, 2022 | 5.830 | 5.920 | 5.540 | 5.700 | 228,082 | -0.01(-0.18%) |
Mar 24, 2022 | 5.410 | 5.960 | 5.400 | 5.710 | 349,421 | +0.32(+5.94%) |
Mar 23, 2022 | 5.230 | 5.460 | 5.230 | 5.390 | 205,224 | +0.13(+2.47%) |
Mar 22, 2022 | 5.280 | 5.436 | 5.245 | 5.260 | 520,878 | -0.03(-0.57%) |
Mar 21, 2022 | 5.210 | 5.370 | 5.210 | 5.290 | 57,188 | +0.04(+0.76%) |
Mar 18, 2022 | 5.220 | 5.280 | 5.200 | 5.250 | 218,983 | +0.04(+0.77%) |
Mar 17, 2022 | 5.050 | 5.220 | 5.050 | 5.210 | 145,851 | +0.16(+3.17%) |
Mar 16, 2022 | 5.150 | 5.268 | 5.025 | 5.050 | 60,753 | -0.02(-0.39%) |
Mar 15, 2022 | 4.920 | 5.170 | 4.910 | 5.070 | 38,167 | +0.08(+1.60%) |
Mar 14, 2022 | 5.280 | 5.280 | 4.990 | 4.990 | 81,838 | -0.21(-4.04%) |
Mar 11, 2022 | 5.300 | 5.400 | 5.170 | 5.200 | 41,637 | -0.06(-1.14%) |
Mar 10, 2022 | 5.210 | 5.300 | 5.052 | 5.260 | 98,866 | +0.17(+3.34%) |
Mar 09, 2022 | 4.910 | 5.120 | 4.910 | 5.090 | 112,733 | +0.12(+2.41%) |
Mar 08, 2022 | 5.050 | 5.050 | 4.810 | 4.970 | 249,628 | +0.10(+2.05%) |
Mar 07, 2022 | 4.900 | 4.980 | 4.860 | 4.870 | 112,157 | -0.04(-0.81%) |
Mar 04, 2022 | 5.040 | 5.160 | 4.910 | 4.910 | 114,309 | -0.26(-5.03%) |
Mar 03, 2022 | 5.260 | 5.410 | 5.120 | 5.170 | 206,530 | -0.13(-2.45%) |
Mar 02, 2022 | 5.370 | 5.370 | 5.265 | 5.300 | 102,611 | -0.03(-0.56%) |