Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.120 | 5.190 | 4.980 | 5.020 | 4,623,246 | -0.13(-2.52%) |
May 30, 2022 | 5.160 | 5.160 | 5.100 | 5.150 | 554,383 | +0.01(+0.19%) |
May 27, 2022 | 5.250 | 5.290 | 5.110 | 5.140 | 2,525,540 | -0.08(-1.53%) |
May 26, 2022 | 5.290 | 5.350 | 5.180 | 5.220 | 2,753,520 | -0.10(-1.88%) |
May 25, 2022 | 5.300 | 5.380 | 5.240 | 5.320 | 1,657,865 | -0.05(-0.93%) |
May 24, 2022 | 5.340 | 5.480 | 5.240 | 5.370 | 2,271,411 | +0.09(+1.70%) |
May 20, 2022 | 5.280 | 0 | -0.04(-0.75%) | |||
May 19, 2022 | 5.200 | 5.410 | 5.140 | 5.320 | 3,218,826 | +0.24(+4.72%) |
May 18, 2022 | 5.150 | 5.190 | 5.020 | 5.080 | 2,231,954 | -0.08(-1.55%) |
May 17, 2022 | 5.270 | 5.320 | 5.130 | 5.160 | 2,558,307 | -0.03(-0.58%) |
May 16, 2022 | 5.130 | 5.210 | 5.090 | 5.190 | 1,694,213 | +0.06(+1.17%) |
May 13, 2022 | 4.960 | 5.200 | 4.930 | 5.130 | 3,133,792 | +0.17(+3.43%) |
May 12, 2022 | 5.150 | 5.170 | 4.890 | 4.960 | 3,697,247 | -0.36(-6.77%) |
May 11, 2022 | 5.240 | 5.410 | 5.240 | 5.320 | 3,634,675 | +0.13(+2.50%) |
May 10, 2022 | 5.340 | 5.370 | 5.100 | 5.190 | 2,522,702 | -0.07(-1.33%) |
May 09, 2022 | 5.410 | 5.450 | 5.250 | 5.260 | 2,536,190 | -0.30(-5.40%) |
May 06, 2022 | 5.550 | 5.670 | 5.500 | 5.560 | 2,341,838 | -0.01(-0.18%) |
May 05, 2022 | 5.770 | 5.800 | 5.510 | 5.570 | 2,453,063 | -0.13(-2.28%) |
May 04, 2022 | 5.590 | 5.720 | 5.520 | 5.700 | 2,936,076 | +0.16(+2.89%) |
May 03, 2022 | 5.370 | 5.590 | 5.370 | 5.540 | 2,685,935 | +0.15(+2.78%) |
May 02, 2022 | 5.310 | 5.410 | 5.240 | 5.390 | 1,923,656 | -0.06(-1.10%) |
Apr 29, 2022 | 5.570 | 5.610 | 5.440 | 5.450 | 3,577,572 | -0.05(-0.91%) |
Apr 28, 2022 | 5.360 | 5.520 | 5.290 | 5.500 | 2,384,587 | +0.18(+3.38%) |
Apr 27, 2022 | 5.340 | 5.420 | 5.300 | 5.320 | 1,728,299 | -0.01(-0.19%) |
Apr 26, 2022 | 5.480 | 5.510 | 5.330 | 5.330 | 2,176,388 | -0.09(-1.66%) |
Apr 25, 2022 | 5.500 | 5.540 | 5.280 | 5.420 | 3,233,410 | -0.28(-4.91%) |
Apr 22, 2022 | 5.830 | 5.880 | 5.680 | 5.700 | 2,189,943 | -0.18(-3.06%) |
Apr 21, 2022 | 6.100 | 6.120 | 5.780 | 5.880 | 3,670,401 | -0.28(-4.55%) |
Apr 20, 2022 | 6.070 | 6.200 | 6.000 | 6.160 | 2,300,314 | +0.07(+1.15%) |
Apr 19, 2022 | 6.140 | 6.210 | 6.030 | 6.090 | 2,542,059 | -0.16(-2.56%) |
Apr 18, 2022 | 6.300 | 6.390 | 6.240 | 6.250 | 2,661,175 | +0.01(+0.16%) |
Apr 14, 2022 | 6.240 | 0 | +0.06(+0.97%) | |||
Apr 13, 2022 | 6.060 | 6.220 | 6.040 | 6.180 | 3,321,299 | +0.16(+2.66%) |
Apr 12, 2022 | 5.980 | 6.100 | 5.930 | 6.020 | 4,439,367 | +0.07(+1.18%) |
Apr 11, 2022 | 5.930 | 5.970 | 5.830 | 5.950 | 3,056,832 | +0.10(+1.71%) |
Apr 08, 2022 | 5.830 | 5.920 | 5.800 | 5.850 | 2,196,276 | +0.05(+0.86%) |
Apr 07, 2022 | 5.710 | 5.850 | 5.680 | 5.800 | 3,167,548 | +0.09(+1.58%) |
Apr 06, 2022 | 5.710 | 5.770 | 5.660 | 5.710 | 2,031,129 | +0.01(+0.18%) |
Apr 05, 2022 | 5.850 | 5.980 | 5.700 | 5.700 | 4,036,431 | -0.16(-2.73%) |
Apr 04, 2022 | 5.920 | 5.970 | 5.830 | 5.860 | 2,102,484 | -0.04(-0.68%) |
Apr 01, 2022 | 5.730 | 5.920 | 5.730 | 5.900 | 3,211,705 | +0.16(+2.79%) |
Mar 31, 2022 | 5.790 | 5.850 | 5.740 | 5.740 | 3,010,714 | -0.05(-0.86%) |
Mar 30, 2022 | 5.730 | 5.830 | 5.700 | 5.790 | 2,425,472 | +0.05(+0.87%) |
Mar 29, 2022 | 5.550 | 5.740 | 5.500 | 5.740 | 2,807,964 | +0.07(+1.23%) |
Mar 28, 2022 | 5.710 | 5.800 | 5.670 | 5.670 | 2,315,961 | -0.15(-2.58%) |
Mar 25, 2022 | 5.730 | 5.840 | 5.710 | 5.820 | 2,299,122 | +0.05(+0.87%) |
Mar 24, 2022 | 5.850 | 5.870 | 5.770 | 5.770 | 2,783,390 | -0.03(-0.52%) |
Mar 23, 2022 | 5.650 | 5.820 | 5.650 | 5.800 | 3,784,715 | +0.21(+3.76%) |
Mar 22, 2022 | 5.620 | 5.670 | 5.560 | 5.590 | 2,676,362 | -0.07(-1.24%) |
Mar 21, 2022 | 5.620 | 5.830 | 5.590 | 5.660 | 4,625,163 | +0.05(+0.89%) |
Mar 18, 2022 | 5.580 | 5.630 | 5.540 | 5.610 | 5,972,445 | -0.02(-0.36%) |
Mar 17, 2022 | 5.560 | 5.730 | 5.540 | 5.630 | 2,938,507 | +0.15(+2.74%) |
Mar 16, 2022 | 5.470 | 5.520 | 5.360 | 5.480 | 3,893,263 | -0.03(-0.54%) |
Mar 15, 2022 | 5.350 | 5.590 | 5.300 | 5.510 | 3,088,108 | +0.00(+0.00%) |
Mar 14, 2022 | 5.670 | 5.700 | 5.470 | 5.510 | 4,202,543 | -0.25(-4.34%) |
Mar 11, 2022 | 5.670 | 5.830 | 5.630 | 5.760 | 5,042,082 | -0.08(-1.37%) |
Mar 10, 2022 | 5.780 | 5.880 | 5.730 | 5.840 | 3,177,905 | +0.10(+1.74%) |
Mar 09, 2022 | 5.530 | 5.770 | 5.450 | 5.740 | 6,895,975 | -0.04(-0.69%) |
Mar 08, 2022 | 5.720 | 5.920 | 5.650 | 5.780 | 13,601,602 | +0.10(+1.76%) |
Mar 07, 2022 | 5.520 | 5.710 | 5.510 | 5.680 | 5,278,239 | +0.15(+2.71%) |
Mar 04, 2022 | 5.350 | 5.550 | 5.350 | 5.530 | 5,400,321 | +0.20(+3.75%) |
Mar 03, 2022 | 5.260 | 5.340 | 5.160 | 5.330 | 5,429,708 | +0.10(+1.91%) |
Mar 02, 2022 | 5.240 | 5.330 | 5.180 | 5.230 | 4,200,856 | -0.12(-2.24%) |