Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.493 | 5.541 | 5.471 | 5.497 | 36,677 | +0.04(+0.65%) |
May 27, 2022 | 5.453 | 5.471 | 5.426 | 5.462 | 20,906 | +0.04(+0.66%) |
May 26, 2022 | 5.386 | 5.453 | 5.383 | 5.426 | 13,628 | +0.09(+1.67%) |
May 25, 2022 | 5.337 | 5.408 | 5.319 | 5.337 | 27,950 | +0.00(+0.08%) |
May 24, 2022 | 5.391 | 5.391 | 5.311 | 5.333 | 9,419 | -0.02(-0.36%) |
May 23, 2022 | 5.369 | 5.399 | 5.302 | 5.352 | 14,767 | +0.03(+0.62%) |
May 20, 2022 | 5.408 | 5.408 | 5.316 | 5.319 | 6,512 | -0.02(-0.33%) |
May 19, 2022 | 5.294 | 5.399 | 5.294 | 5.337 | 13,127 | +0.03(+0.50%) |
May 18, 2022 | 5.435 | 5.466 | 5.302 | 5.311 | 22,270 | -0.12(-2.12%) |
May 17, 2022 | 5.355 | 5.435 | 5.355 | 5.426 | 9,320 | +0.06(+1.15%) |
May 16, 2022 | 5.399 | 5.408 | 5.293 | 5.364 | 6,428 | -0.01(-0.15%) |
May 13, 2022 | 5.355 | 5.399 | 5.352 | 5.372 | 4,237 | +0.02(+0.32%) |
May 12, 2022 | 5.341 | 5.364 | 5.305 | 5.355 | 18,062 | -0.03(-0.50%) |
May 11, 2022 | 5.391 | 5.391 | 5.336 | 5.382 | 5,625 | +0.04(+0.83%) |
May 10, 2022 | 5.408 | 5.417 | 5.337 | 5.337 | 13,221 | -0.06(-1.15%) |
May 09, 2022 | 5.399 | 5.435 | 5.391 | 5.399 | 6,666 | -0.02(-0.33%) |
May 06, 2022 | 5.488 | 5.493 | 5.399 | 5.417 | 1,961 | -0.06(-1.11%) |
May 05, 2022 | 5.497 | 5.506 | 5.400 | 5.478 | 11,269 | +0.02(+0.30%) |
May 04, 2022 | 5.426 | 5.506 | 5.364 | 5.462 | 7,099 | +0.03(+0.49%) |
May 03, 2022 | 5.488 | 5.500 | 5.355 | 5.435 | 26,260 | -0.08(-1.45%) |
May 02, 2022 | 5.568 | 5.568 | 5.355 | 5.515 | 33,609 | -0.05(-0.96%) |
Apr 29, 2022 | 5.501 | 5.576 | 5.413 | 5.568 | 8,722 | +0.08(+1.46%) |
Apr 28, 2022 | 5.615 | 5.615 | 5.364 | 5.488 | 27,898 | -0.08(-1.44%) |
Apr 27, 2022 | 5.657 | 5.673 | 5.568 | 5.568 | 24,987 | -0.12(-2.03%) |
Apr 26, 2022 | 5.684 | 5.720 | 5.652 | 5.684 | 21,295 | +0.04(+0.63%) |
Apr 25, 2022 | 5.568 | 5.675 | 5.568 | 5.649 | 5,381 | -0.04(-0.63%) |
Apr 22, 2022 | 5.649 | 5.759 | 5.649 | 5.684 | 11,898 | -0.01(-0.16%) |
Apr 21, 2022 | 5.711 | 5.755 | 5.693 | 5.693 | 4,615 | -0.04(-0.62%) |
Apr 20, 2022 | 5.720 | 5.746 | 5.702 | 5.729 | 5,267 | +0.02(+0.31%) |
Apr 19, 2022 | 5.702 | 5.711 | 5.640 | 5.711 | 14,712 | +0.02(+0.31%) |
Apr 18, 2022 | 5.755 | 5.755 | 5.649 | 5.693 | 3,569 | -0.02(-0.31%) |
Apr 14, 2022 | 5.595 | 5.737 | 5.595 | 5.711 | 4,746 | +0.04(+0.71%) |
Apr 13, 2022 | 5.649 | 5.729 | 5.631 | 5.671 | 20,066 | +0.00(+0.08%) |
Apr 12, 2022 | 5.706 | 5.709 | 5.649 | 5.666 | 6,050 | +0.03(+0.47%) |
Apr 11, 2022 | 5.711 | 5.779 | 5.604 | 5.640 | 26,753 | -0.11(-1.86%) |
Apr 08, 2022 | 5.746 | 5.763 | 5.720 | 5.746 | 6,251 | +0.06(+1.09%) |
Apr 07, 2022 | 5.693 | 5.719 | 5.649 | 5.684 | 17,205 | -0.04(-0.62%) |
Apr 06, 2022 | 5.809 | 5.809 | 5.711 | 5.720 | 14,038 | -0.04(-0.62%) |
Apr 05, 2022 | 5.818 | 5.818 | 5.729 | 5.755 | 12,810 | -0.06(-0.99%) |
Apr 04, 2022 | 5.800 | 5.834 | 5.784 | 5.813 | 22,393 | +0.03(+0.54%) |
Apr 01, 2022 | 5.818 | 5.818 | 5.716 | 5.782 | 4,323 | -0.01(-0.15%) |
Mar 31, 2022 | 5.800 | 5.818 | 5.791 | 5.791 | 2,048 | +0.01(+0.15%) |
Mar 30, 2022 | 5.773 | 5.782 | 5.746 | 5.782 | 9,685 | +0.04(+0.62%) |
Mar 29, 2022 | 5.702 | 5.761 | 5.702 | 5.746 | 10,122 | +0.02(+0.31%) |
Mar 28, 2022 | 5.577 | 5.729 | 5.577 | 5.729 | 20,279 | +0.15(+2.71%) |
Mar 25, 2022 | 5.755 | 5.800 | 5.399 | 5.577 | 101,473 | -0.20(-3.54%) |
Mar 24, 2022 | 5.791 | 5.800 | 5.746 | 5.782 | 10,426 | -0.02(-0.31%) |
Mar 23, 2022 | 5.755 | 5.853 | 5.755 | 5.800 | 18,697 | -0.02(-0.31%) |
Mar 22, 2022 | 5.818 | 5.835 | 5.746 | 5.818 | 23,102 | +0.00(+0.00%) |
Mar 21, 2022 | 5.773 | 5.826 | 5.773 | 5.818 | 13,728 | -0.02(-0.30%) |
Mar 18, 2022 | 5.782 | 5.835 | 5.782 | 5.835 | 11,652 | +0.01(+0.15%) |
Mar 17, 2022 | 5.720 | 5.835 | 5.720 | 5.826 | 4,313 | +0.13(+2.34%) |
Mar 16, 2022 | 5.649 | 5.763 | 5.649 | 5.693 | 13,601 | -0.02(-0.31%) |
Mar 15, 2022 | 5.711 | 5.737 | 5.693 | 5.711 | 9,843 | +0.03(+0.46%) |
Mar 14, 2022 | 5.702 | 5.763 | 5.632 | 5.684 | 17,964 | -0.02(-0.31%) |
Mar 11, 2022 | 5.719 | 5.772 | 5.605 | 5.702 | 64,584 | -0.03(-0.46%) |
Mar 10, 2022 | 5.772 | 5.772 | 5.684 | 5.728 | 16,091 | -0.01(-0.15%) |
Mar 09, 2022 | 5.728 | 5.790 | 5.675 | 5.737 | 20,023 | +0.05(+0.93%) |
Mar 08, 2022 | 5.693 | 5.772 | 5.609 | 5.684 | 42,018 | -0.02(-0.31%) |
Mar 07, 2022 | 5.851 | 5.851 | 5.684 | 5.702 | 53,426 | -0.17(-2.84%) |
Mar 04, 2022 | 5.930 | 5.930 | 5.798 | 5.869 | 17,946 | -0.04(-0.60%) |
Mar 03, 2022 | 5.983 | 6.001 | 5.886 | 5.904 | 23,188 | -0.10(-1.61%) |
Mar 02, 2022 | 5.965 | 6.001 | 5.896 | 6.000 | 26,325 | +0.10(+1.64%) |