Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.671 | 5.671 | 5.509 | 5.509 | 17,128 | -0.05(-0.83%) |
May 27, 2022 | 5.521 | 5.613 | 5.521 | 5.555 | 5,455 | -0.01(-0.15%) |
May 26, 2022 | 5.561 | 5.671 | 5.561 | 5.564 | 2,438 | +0.00(+0.03%) |
May 25, 2022 | 5.538 | 5.665 | 5.503 | 5.562 | 153,563 | +0.02(+0.44%) |
May 24, 2022 | 5.544 | 5.625 | 5.515 | 5.538 | 8,533 | -0.14(-2.52%) |
May 23, 2022 | 5.573 | 5.683 | 5.573 | 5.681 | 17,156 | +0.16(+2.90%) |
May 20, 2022 | 5.555 | 5.555 | 5.486 | 5.521 | 11,102 | -0.02(-0.31%) |
May 19, 2022 | 5.555 | 5.555 | 5.532 | 5.538 | 7,327 | -0.01(-0.10%) |
May 18, 2022 | 5.555 | 5.555 | 5.532 | 5.544 | 4,855 | -0.00(-0.05%) |
May 17, 2022 | 5.526 | 5.555 | 5.526 | 5.547 | 6,015 | +0.01(+0.10%) |
May 16, 2022 | 5.526 | 5.555 | 5.526 | 5.541 | 7,617 | +0.01(+0.26%) |
May 13, 2022 | 5.555 | 5.555 | 5.499 | 5.526 | 4,562 | +0.05(+0.87%) |
May 12, 2022 | 5.555 | 5.555 | 5.382 | 5.479 | 18,502 | -0.09(-1.63%) |
May 11, 2022 | 5.561 | 5.665 | 5.541 | 5.570 | 25,701 | -0.04(-0.77%) |
May 10, 2022 | 5.613 | 5.665 | 5.555 | 5.613 | 16,748 | +0.02(+0.31%) |
May 09, 2022 | 5.613 | 5.681 | 5.591 | 5.596 | 27,101 | -0.02(-0.41%) |
May 06, 2022 | 5.631 | 5.631 | 5.590 | 5.619 | 14,890 | +0.00(+0.02%) |
May 05, 2022 | 5.659 | 5.659 | 5.544 | 5.618 | 41,599 | -0.04(-0.79%) |
May 04, 2022 | 5.683 | 5.683 | 5.642 | 5.662 | 13,838 | +0.01(+0.10%) |
May 03, 2022 | 5.642 | 5.659 | 5.642 | 5.657 | 4,721 | -0.01(-0.10%) |
May 02, 2022 | 5.683 | 5.683 | 5.662 | 5.662 | 4,399 | +0.02(+0.36%) |
Apr 29, 2022 | 5.758 | 5.758 | 5.590 | 5.642 | 15,910 | -0.09(-1.52%) |
Apr 28, 2022 | 5.694 | 5.729 | 5.694 | 5.729 | 8,315 | +0.02(+0.41%) |
Apr 27, 2022 | 5.659 | 5.758 | 5.659 | 5.706 | 7,036 | -0.02(-0.35%) |
Apr 26, 2022 | 5.775 | 5.775 | 5.706 | 5.726 | 49,042 | -0.03(-0.55%) |
Apr 25, 2022 | 5.538 | 5.758 | 5.388 | 5.758 | 27,735 | -0.01(-0.10%) |
Apr 22, 2022 | 5.717 | 5.764 | 5.717 | 5.764 | 83,688 | +0.17(+3.00%) |
Apr 21, 2022 | 5.602 | 5.612 | 5.542 | 5.596 | 19,451 | +0.01(+0.21%) |
Apr 20, 2022 | 5.659 | 5.659 | 5.544 | 5.584 | 38,150 | -0.08(-1.33%) |
Apr 19, 2022 | 5.492 | 5.659 | 5.486 | 5.659 | 21,492 | +0.17(+3.06%) |
Apr 18, 2022 | 5.492 | 5.492 | 5.405 | 5.492 | 18,201 | +0.09(+1.61%) |
Apr 14, 2022 | 5.440 | 5.440 | 5.399 | 5.405 | 3,440 | -0.03(-0.64%) |
Apr 13, 2022 | 5.440 | 5.488 | 5.388 | 5.440 | 13,613 | -0.03(-0.53%) |
Apr 12, 2022 | 5.324 | 5.486 | 5.324 | 5.469 | 4,385 | +0.09(+1.67%) |
Apr 11, 2022 | 5.373 | 5.411 | 5.330 | 5.379 | 21,913 | +0.02(+0.32%) |
Apr 08, 2022 | 5.347 | 5.379 | 5.347 | 5.361 | 9,383 | +0.01(+0.27%) |
Apr 07, 2022 | 5.330 | 5.385 | 5.324 | 5.347 | 16,872 | -0.06(-1.12%) |
Apr 06, 2022 | 5.393 | 5.411 | 5.353 | 5.408 | 5,680 | +0.03(+0.48%) |
Apr 05, 2022 | 5.428 | 5.440 | 5.382 | 5.382 | 15,685 | -0.06(-1.06%) |
Apr 04, 2022 | 5.457 | 5.526 | 5.440 | 5.440 | 51,541 | -0.08(-1.47%) |
Apr 01, 2022 | 5.480 | 5.538 | 5.469 | 5.521 | 10,954 | +0.02(+0.42%) |
Mar 31, 2022 | 5.497 | 5.520 | 5.469 | 5.497 | 13,207 | +0.02(+0.37%) |
Mar 30, 2022 | 5.492 | 5.537 | 5.457 | 5.477 | 15,388 | +0.02(+0.42%) |
Mar 29, 2022 | 5.503 | 5.509 | 5.451 | 5.454 | 36,464 | -0.04(-0.79%) |
Mar 28, 2022 | 5.469 | 5.521 | 5.451 | 5.497 | 11,833 | +0.05(+0.85%) |
Mar 25, 2022 | 5.526 | 5.526 | 5.440 | 5.451 | 23,500 | -0.06(-1.05%) |
Mar 24, 2022 | 5.474 | 5.509 | 5.469 | 5.509 | 6,202 | +0.02(+0.32%) |
Mar 23, 2022 | 5.781 | 5.781 | 5.492 | 5.492 | 10,962 | -0.08(-1.45%) |
Mar 22, 2022 | 5.613 | 5.694 | 5.405 | 5.572 | 9,492 | -0.08(-1.44%) |
Mar 21, 2022 | 5.659 | 5.659 | 5.602 | 5.654 | 3,129 | -0.01(-0.10%) |
Mar 18, 2022 | 5.567 | 5.659 | 5.555 | 5.659 | 23,256 | +0.09(+1.66%) |
Mar 17, 2022 | 5.521 | 5.584 | 5.521 | 5.567 | 14,349 | +0.03(+0.63%) |
Mar 16, 2022 | 5.538 | 5.538 | 5.509 | 5.532 | 11,032 | +0.03(+0.63%) |
Mar 15, 2022 | 5.521 | 5.538 | 5.457 | 5.497 | 31,321 | +0.06(+1.09%) |
Mar 14, 2022 | 5.584 | 5.584 | 5.324 | 5.438 | 41,698 | +0.00(+0.08%) |
Mar 11, 2022 | 5.561 | 5.561 | 5.353 | 5.434 | 19,611 | -0.10(-1.83%) |
Mar 10, 2022 | 5.602 | 5.602 | 5.535 | 5.535 | 3,501 | -0.00(-0.05%) |
Mar 09, 2022 | 5.497 | 5.549 | 5.497 | 5.538 | 4,420 | +0.02(+0.32%) |
Mar 08, 2022 | 5.428 | 5.555 | 5.422 | 5.520 | 13,402 | -0.02(-0.42%) |
Mar 07, 2022 | 5.433 | 5.607 | 5.393 | 5.544 | 17,690 | +0.15(+2.79%) |
Mar 04, 2022 | 5.440 | 5.440 | 5.353 | 5.393 | 8,839 | -0.08(-1.38%) |
Mar 03, 2022 | 5.442 | 5.544 | 5.428 | 5.469 | 6,070 | +0.03(+0.64%) |
Mar 02, 2022 | 5.324 | 5.466 | 5.324 | 5.434 | 18,530 | +0.09(+1.74%) |