Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.380 | 5.400 | 5.240 | 5.320 | 56,211 | -0.05(-1.02%) |
May 27, 2022 | 5.270 | 5.400 | 5.270 | 5.375 | 41,714 | +0.03(+0.47%) |
May 26, 2022 | 5.260 | 5.350 | 5.260 | 5.350 | 17,732 | +0.08(+1.61%) |
May 25, 2022 | 5.310 | 5.310 | 5.234 | 5.265 | 36,410 | +0.00(+0.10%) |
May 24, 2022 | 5.250 | 5.370 | 5.250 | 5.260 | 113,848 | +0.01(+0.14%) |
May 23, 2022 | 5.150 | 5.300 | 5.150 | 5.252 | 44,988 | +0.18(+3.50%) |
May 20, 2022 | 5.080 | 5.130 | 4.910 | 5.075 | 23,113 | +0.02(+0.40%) |
May 19, 2022 | 5.120 | 5.120 | 5.005 | 5.055 | 69,668 | +0.07(+1.51%) |
May 18, 2022 | 5.120 | 5.120 | 4.880 | 4.980 | 39,142 | -0.06(-1.19%) |
May 17, 2022 | 5.030 | 5.229 | 5.030 | 5.040 | 16,029 | +0.03(+0.60%) |
May 16, 2022 | 4.920 | 5.020 | 4.920 | 5.010 | 90,438 | +0.09(+1.91%) |
May 13, 2022 | 4.950 | 4.980 | 4.900 | 4.916 | 80,255 | -0.03(-0.69%) |
May 12, 2022 | 5.000 | 5.010 | 4.900 | 4.950 | 25,669 | +0.11(+2.27%) |
May 11, 2022 | 4.960 | 5.000 | 4.840 | 4.840 | 316,066 | +0.04(+0.83%) |
May 10, 2022 | 4.805 | 4.880 | 4.800 | 4.800 | 591,554 | +0.02(+0.42%) |
May 09, 2022 | 4.790 | 4.870 | 4.780 | 4.780 | 572,519 | +0.08(+1.70%) |
May 06, 2022 | 4.700 | 4.760 | 4.650 | 4.700 | 602,468 | +0.04(+0.86%) |
May 05, 2022 | 4.690 | 4.810 | 4.590 | 4.660 | 187,968 | +0.03(+0.65%) |
May 04, 2022 | 4.670 | 4.810 | 4.630 | 4.630 | 300,735 | -0.00(-0.11%) |
May 03, 2022 | 4.660 | 4.750 | 4.580 | 4.635 | 221,464 | -0.03(-0.54%) |
May 02, 2022 | 4.640 | 4.710 | 4.541 | 4.660 | 399,544 | -0.08(-1.69%) |
Apr 29, 2022 | 4.770 | 4.770 | 4.700 | 4.740 | 207,745 | -0.04(-0.73%) |
Apr 28, 2022 | 4.690 | 4.810 | 4.690 | 4.775 | 32,371 | +0.02(+0.32%) |
Apr 27, 2022 | 4.810 | 4.810 | 4.720 | 4.760 | 16,117 | -0.04(-0.83%) |
Apr 26, 2022 | 4.940 | 4.940 | 4.800 | 4.800 | 106,630 | -0.12(-2.44%) |
Apr 25, 2022 | 4.830 | 4.925 | 4.830 | 4.920 | 84,331 | -0.05(-1.01%) |
Apr 22, 2022 | 4.945 | 4.970 | 4.860 | 4.970 | 45,524 | -0.01(-0.20%) |
Apr 21, 2022 | 5.000 | 5.090 | 4.980 | 4.980 | 31,737 | +0.02(+0.40%) |
Apr 20, 2022 | 5.000 | 5.000 | 4.920 | 4.960 | 33,563 | +0.11(+2.27%) |
Apr 19, 2022 | 4.780 | 4.870 | 4.711 | 4.850 | 112,189 | -0.02(-0.41%) |
Apr 18, 2022 | 4.820 | 5.000 | 4.820 | 4.870 | 18,288 | -0.07(-1.42%) |
Apr 14, 2022 | 4.990 | 4.990 | 4.820 | 4.940 | 27,322 | +0.02(+0.49%) |
Apr 13, 2022 | 4.750 | 4.950 | 4.750 | 4.916 | 24,355 | +0.06(+1.15%) |
Apr 12, 2022 | 4.790 | 4.990 | 4.790 | 4.860 | 82,368 | +0.06(+1.25%) |
Apr 11, 2022 | 4.870 | 4.990 | 4.790 | 4.800 | 88,930 | -0.08(-1.74%) |
Apr 08, 2022 | 4.750 | 4.920 | 4.750 | 4.885 | 97,022 | -0.02(-0.31%) |
Apr 07, 2022 | 4.850 | 4.900 | 4.830 | 4.900 | 180,243 | +0.05(+1.03%) |
Apr 06, 2022 | 4.960 | 4.960 | 4.850 | 4.850 | 56,507 | -0.23(-4.53%) |
Apr 05, 2022 | 5.170 | 5.170 | 5.000 | 5.080 | 42,227 | -0.19(-3.61%) |
Apr 04, 2022 | 5.390 | 5.390 | 5.270 | 5.270 | 35,900 | -0.12(-2.23%) |
Apr 01, 2022 | 5.350 | 5.400 | 5.330 | 5.390 | 31,338 | +0.11(+2.08%) |
Mar 31, 2022 | 5.140 | 5.350 | 5.140 | 5.280 | 61,537 | +0.02(+0.38%) |
Mar 30, 2022 | 5.190 | 5.350 | 5.180 | 5.260 | 13,204 | -0.01(-0.19%) |
Mar 29, 2022 | 5.250 | 5.290 | 5.205 | 5.270 | 16,327 | +0.15(+2.93%) |
Mar 28, 2022 | 5.100 | 5.150 | 5.000 | 5.120 | 58,001 | +0.04(+0.69%) |
Mar 25, 2022 | 5.100 | 5.100 | 5.000 | 5.085 | 74,180 | +0.01(+0.30%) |
Mar 24, 2022 | 5.045 | 5.125 | 5.000 | 5.070 | 20,070 | -0.07(-1.46%) |
Mar 23, 2022 | 5.200 | 5.205 | 5.090 | 5.145 | 13,842 | -0.06(-1.25%) |
Mar 22, 2022 | 5.100 | 5.210 | 5.100 | 5.210 | 15,069 | +0.11(+2.07%) |
Mar 21, 2022 | 5.160 | 5.160 | 5.017 | 5.104 | 17,323 | -0.08(-1.47%) |
Mar 18, 2022 | 5.080 | 5.180 | 5.020 | 5.180 | 21,348 | +0.08(+1.57%) |
Mar 17, 2022 | 5.030 | 5.150 | 4.980 | 5.100 | 8,051 | -0.02(-0.39%) |
Mar 16, 2022 | 4.900 | 5.130 | 4.860 | 5.120 | 51,532 | +0.32(+6.67%) |
Mar 15, 2022 | 4.820 | 4.900 | 4.800 | 4.800 | 9,066 | -0.10(-2.08%) |
Mar 14, 2022 | 4.790 | 4.970 | 4.760 | 4.902 | 18,364 | +0.15(+3.20%) |
Mar 11, 2022 | 4.950 | 4.960 | 4.750 | 4.750 | 22,581 | -0.12(-2.56%) |
Mar 10, 2022 | 4.750 | 4.875 | 4.750 | 4.875 | 15,557 | +0.00(+0.10%) |
Mar 09, 2022 | 4.660 | 4.940 | 4.640 | 4.870 | 47,183 | +0.43(+9.68%) |
Mar 08, 2022 | 4.350 | 4.590 | 4.350 | 4.440 | 64,363 | +0.09(+2.07%) |
Mar 07, 2022 | 4.600 | 4.600 | 4.340 | 4.350 | 63,807 | -0.35(-7.45%) |
Mar 04, 2022 | 4.750 | 4.760 | 4.660 | 4.700 | 29,457 | -0.14(-2.95%) |
Mar 03, 2022 | 4.870 | 5.000 | 4.780 | 4.843 | 56,975 | -0.09(-1.76%) |
Mar 02, 2022 | 4.870 | 4.960 | 4.837 | 4.930 | 70,933 | +0.12(+2.41%) |