Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.060 | 5.225 | 5.000 | 5.200 | 57,281 | +0.20(+4.00%) |
May 27, 2022 | 4.920 | 5.070 | 4.880 | 5.000 | 44,171 | +0.10(+2.04%) |
May 26, 2022 | 4.790 | 5.040 | 4.750 | 4.900 | 23,805 | +0.16(+3.38%) |
May 25, 2022 | 4.770 | 4.860 | 4.710 | 4.740 | 22,078 | -0.10(-2.17%) |
May 24, 2022 | 4.920 | 5.040 | 4.770 | 4.845 | 18,194 | -0.08(-1.52%) |
May 23, 2022 | 5.000 | 5.000 | 4.820 | 4.920 | 39,840 | -0.07(-1.40%) |
May 20, 2022 | 4.970 | 5.330 | 4.960 | 4.990 | 420,825 | -0.24(-4.59%) |
May 19, 2022 | 5.200 | 5.490 | 5.140 | 5.230 | 109,228 | -0.09(-1.69%) |
May 18, 2022 | 4.940 | 5.330 | 4.870 | 5.320 | 103,322 | +0.40(+8.13%) |
May 17, 2022 | 4.900 | 5.100 | 4.760 | 4.920 | 169,773 | +0.06(+1.23%) |
May 16, 2022 | 4.850 | 4.932 | 4.700 | 4.860 | 21,108 | +0.05(+1.04%) |
May 13, 2022 | 4.550 | 4.830 | 4.480 | 4.810 | 48,504 | +0.38(+8.58%) |
May 12, 2022 | 4.450 | 4.638 | 4.272 | 4.430 | 77,357 | -0.14(-3.06%) |
May 11, 2022 | 4.540 | 4.690 | 4.410 | 4.570 | 89,516 | +0.01(+0.22%) |
May 10, 2022 | 4.860 | 4.880 | 4.300 | 4.560 | 82,994 | -0.25(-5.20%) |
May 09, 2022 | 5.190 | 5.260 | 4.710 | 4.810 | 131,438 | -0.57(-10.59%) |
May 06, 2022 | 5.380 | 5.490 | 5.010 | 5.380 | 73,011 | -0.01(-0.19%) |
May 05, 2022 | 4.930 | 5.450 | 4.710 | 5.390 | 98,683 | +0.54(+11.13%) |
May 04, 2022 | 4.950 | 5.050 | 4.670 | 4.850 | 119,834 | -0.10(-2.02%) |
May 03, 2022 | 5.330 | 5.330 | 4.430 | 4.950 | 135,314 | -0.05(-1.00%) |
May 02, 2022 | 5.700 | 5.700 | 4.800 | 5.000 | 116,282 | +0.06(+1.21%) |
Apr 29, 2022 | 4.960 | 5.266 | 4.865 | 4.940 | 83,984 | +0.08(+1.65%) |
Apr 28, 2022 | 5.020 | 5.030 | 4.670 | 4.860 | 136,857 | -0.16(-3.19%) |
Apr 27, 2022 | 5.030 | 5.040 | 4.915 | 5.020 | 37,952 | -0.01(-0.20%) |
Apr 26, 2022 | 5.430 | 5.430 | 4.959 | 5.030 | 73,505 | -0.38(-7.02%) |
Apr 25, 2022 | 5.130 | 5.480 | 5.130 | 5.410 | 41,749 | +0.39(+7.77%) |
Apr 22, 2022 | 4.960 | 5.100 | 4.950 | 5.020 | 15,768 | +0.06(+1.21%) |
Apr 21, 2022 | 5.110 | 5.110 | 4.870 | 4.960 | 38,712 | -0.12(-2.36%) |
Apr 20, 2022 | 5.240 | 5.240 | 4.953 | 5.080 | 14,548 | -0.07(-1.36%) |
Apr 19, 2022 | 5.330 | 5.330 | 5.100 | 5.150 | 34,886 | -0.02(-0.39%) |
Apr 18, 2022 | 4.910 | 5.190 | 4.910 | 5.170 | 28,797 | +0.30(+6.16%) |
Apr 14, 2022 | 4.990 | 5.020 | 4.830 | 4.870 | 41,487 | -0.17(-3.37%) |
Apr 13, 2022 | 4.770 | 5.050 | 4.670 | 5.040 | 75,125 | +0.28(+5.88%) |
Apr 12, 2022 | 4.960 | 5.020 | 4.610 | 4.760 | 47,578 | -0.16(-3.25%) |
Apr 11, 2022 | 5.120 | 5.380 | 4.901 | 4.920 | 38,267 | -0.28(-5.38%) |
Apr 08, 2022 | 5.250 | 5.480 | 4.984 | 5.200 | 124,001 | -0.04(-0.76%) |
Apr 07, 2022 | 5.200 | 5.270 | 4.940 | 5.240 | 97,288 | +0.05(+0.96%) |
Apr 06, 2022 | 5.180 | 5.250 | 5.050 | 5.190 | 96,983 | -0.02(-0.38%) |
Apr 05, 2022 | 5.430 | 5.530 | 5.050 | 5.210 | 125,048 | -0.16(-2.98%) |
Apr 04, 2022 | 5.370 | 5.694 | 5.290 | 5.370 | 67,815 | +0.01(+0.19%) |
Apr 01, 2022 | 4.900 | 5.570 | 4.900 | 5.360 | 79,778 | +0.44(+8.94%) |
Mar 31, 2022 | 5.020 | 5.255 | 4.920 | 4.920 | 122,166 | -0.34(-6.46%) |
Mar 30, 2022 | 5.420 | 5.580 | 5.200 | 5.260 | 69,375 | -0.12(-2.23%) |
Mar 29, 2022 | 5.230 | 5.508 | 5.200 | 5.380 | 71,130 | +0.28(+5.49%) |
Mar 28, 2022 | 5.030 | 5.230 | 4.877 | 5.100 | 100,680 | +0.06(+1.19%) |
Mar 25, 2022 | 5.301 | 5.390 | 5.040 | 5.040 | 39,105 | -0.16(-3.08%) |
Mar 24, 2022 | 5.450 | 5.450 | 5.200 | 5.200 | 22,881 | -0.18(-3.35%) |
Mar 23, 2022 | 5.640 | 5.690 | 5.380 | 5.380 | 25,487 | -0.19(-3.41%) |
Mar 22, 2022 | 5.570 | 5.639 | 5.450 | 5.570 | 66,182 | +0.01(+0.18%) |
Mar 21, 2022 | 5.710 | 5.889 | 5.442 | 5.560 | 36,765 | -0.10(-1.77%) |
Mar 18, 2022 | 5.650 | 5.848 | 5.530 | 5.660 | 65,625 | -0.04(-0.70%) |
Mar 17, 2022 | 5.670 | 5.700 | 5.565 | 5.700 | 28,001 | +0.06(+1.06%) |
Mar 16, 2022 | 5.570 | 5.720 | 5.500 | 5.640 | 31,747 | +0.17(+3.11%) |
Mar 15, 2022 | 5.290 | 5.590 | 5.280 | 5.470 | 46,807 | +0.12(+2.24%) |
Mar 14, 2022 | 5.500 | 5.804 | 5.210 | 5.350 | 40,153 | -0.18(-3.25%) |
Mar 11, 2022 | 5.710 | 5.750 | 5.350 | 5.530 | 43,511 | -0.21(-3.66%) |
Mar 10, 2022 | 5.880 | 5.950 | 5.710 | 5.740 | 11,373 | -0.31(-5.12%) |
Mar 09, 2022 | 6.070 | 6.180 | 5.780 | 6.050 | 15,255 | +0.13(+2.20%) |
Mar 08, 2022 | 5.700 | 6.160 | 5.575 | 5.920 | 34,677 | +0.16(+2.78%) |
Mar 07, 2022 | 6.280 | 6.300 | 5.560 | 5.760 | 72,683 | -0.57(-9.00%) |
Mar 04, 2022 | 6.073 | 6.400 | 6.044 | 6.330 | 31,856 | +0.21(+3.43%) |
Mar 03, 2022 | 6.480 | 6.480 | 6.040 | 6.120 | 32,408 | -0.37(-5.70%) |
Mar 02, 2022 | 6.400 | 6.730 | 6.380 | 6.490 | 33,487 | +0.07(+1.09%) |