Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.290 | 4.400 | 4.290 | 4.290 | 9,778 | +0.03(+0.70%) |
May 30, 2022 | 4.380 | 4.380 | 4.260 | 4.260 | 5,920 | +0.00(+0.00%) |
May 27, 2022 | 4.250 | 4.300 | 4.230 | 4.260 | 14,600 | +0.08(+1.91%) |
May 26, 2022 | 4.160 | 4.250 | 4.150 | 4.180 | 12,510 | -0.03(-0.71%) |
May 25, 2022 | 4.210 | 4.250 | 4.000 | 4.210 | 18,551 | -0.05(-1.17%) |
May 24, 2022 | 4.250 | 4.270 | 4.250 | 4.260 | 2,000 | +0.01(+0.24%) |
May 20, 2022 | 4.250 | 0 | +0.00(+0.00%) | |||
May 19, 2022 | 4.260 | 4.260 | 4.250 | 4.250 | 2,200 | +0.00(+0.00%) |
May 18, 2022 | 4.150 | 4.250 | 4.150 | 4.250 | 2,500 | +0.05(+1.19%) |
May 17, 2022 | 4.220 | 4.350 | 4.190 | 4.200 | 10,200 | -0.03(-0.71%) |
May 16, 2022 | 4.360 | 4.440 | 4.230 | 4.230 | 19,660 | -0.20(-4.51%) |
May 13, 2022 | 4.330 | 4.430 | 4.330 | 4.430 | 339 | +0.13(+3.02%) |
May 12, 2022 | 4.060 | 4.300 | 4.060 | 4.300 | 288 | -0.12(-2.71%) |
May 11, 2022 | 4.790 | 4.860 | 4.420 | 4.420 | 89,395 | -0.58(-11.60%) |
May 10, 2022 | 4.770 | 5.000 | 4.730 | 5.000 | 14,885 | +0.41(+8.93%) |
May 09, 2022 | 5.260 | 5.380 | 4.590 | 4.590 | 46,698 | -0.90(-16.39%) |
May 06, 2022 | 5.190 | 5.490 | 5.150 | 5.490 | 17,403 | +0.15(+2.81%) |
May 05, 2022 | 5.250 | 5.350 | 5.230 | 5.340 | 45,400 | +0.08(+1.52%) |
May 04, 2022 | 5.140 | 5.260 | 5.110 | 5.260 | 20,449 | +0.06(+1.15%) |
May 03, 2022 | 5.160 | 5.200 | 5.160 | 5.200 | 8,699 | +0.08(+1.56%) |
May 02, 2022 | 5.180 | 5.180 | 5.110 | 5.120 | 2,100 | -0.16(-3.03%) |
Apr 29, 2022 | 5.280 | 5.280 | 5.280 | 5.280 | 917 | +0.00(+0.00%) |
Apr 28, 2022 | 5.210 | 5.330 | 5.210 | 5.280 | 25,500 | +0.02(+0.38%) |
Apr 27, 2022 | 5.070 | 5.330 | 5.070 | 5.260 | 12,867 | +0.02(+0.38%) |
Apr 26, 2022 | 5.070 | 5.360 | 5.070 | 5.240 | 40,437 | +0.01(+0.19%) |
Apr 25, 2022 | 5.270 | 5.380 | 5.230 | 5.230 | 52,324 | -0.26(-4.74%) |
Apr 22, 2022 | 5.740 | 5.750 | 5.480 | 5.490 | 8,801 | -0.05(-0.90%) |
Apr 21, 2022 | 5.610 | 5.640 | 5.530 | 5.540 | 12,146 | -0.10(-1.77%) |
Apr 20, 2022 | 5.390 | 5.640 | 5.200 | 5.640 | 21,400 | +0.52(+10.16%) |
Apr 19, 2022 | 5.210 | 5.210 | 5.120 | 5.120 | 2,219 | -0.09(-1.73%) |
Apr 18, 2022 | 5.300 | 5.300 | 5.210 | 5.210 | 6,630 | -0.09(-1.70%) |
Apr 14, 2022 | 5.300 | 0 | -0.11(-2.03%) | |||
Apr 13, 2022 | 5.520 | 5.520 | 5.360 | 5.410 | 4,774 | -0.09(-1.64%) |
Apr 12, 2022 | 5.540 | 5.610 | 5.500 | 5.500 | 9,847 | -0.02(-0.36%) |
Apr 11, 2022 | 5.520 | 5.520 | 5.520 | 5.520 | 350 | -0.04(-0.72%) |
Apr 08, 2022 | 5.480 | 5.560 | 5.480 | 5.560 | 1,770 | -0.10(-1.77%) |
Apr 07, 2022 | 5.450 | 5.690 | 5.450 | 5.660 | 7,590 | +0.22(+4.04%) |
Apr 06, 2022 | 5.730 | 5.730 | 5.150 | 5.440 | 159,840 | -0.28(-4.90%) |
Apr 05, 2022 | 5.760 | 5.760 | 5.630 | 5.720 | 5,681 | +0.00(+0.00%) |
Apr 04, 2022 | 5.320 | 5.720 | 5.320 | 5.720 | 9,226 | -0.18(-3.05%) |
Apr 01, 2022 | 5.700 | 5.900 | 5.690 | 5.900 | 10,875 | +0.16(+2.79%) |
Mar 31, 2022 | 5.290 | 5.740 | 5.290 | 5.740 | 12,360 | +0.49(+9.33%) |
Mar 30, 2022 | 5.250 | 5.260 | 5.100 | 5.250 | 19,003 | +0.10(+1.94%) |
Mar 29, 2022 | 4.930 | 5.300 | 4.930 | 5.150 | 15,291 | +0.21(+4.25%) |
Mar 28, 2022 | 5.090 | 5.090 | 4.850 | 4.940 | 13,639 | -0.22(-4.26%) |
Mar 25, 2022 | 5.350 | 5.360 | 4.760 | 5.160 | 46,588 | -0.24(-4.44%) |
Mar 24, 2022 | 5.650 | 5.720 | 5.330 | 5.400 | 8,818 | -0.12(-2.17%) |
Mar 23, 2022 | 5.660 | 5.730 | 5.520 | 5.520 | 6,761 | -0.23(-4.00%) |
Mar 22, 2022 | 5.580 | 5.750 | 5.530 | 5.750 | 16,143 | +0.40(+7.48%) |
Mar 21, 2022 | 5.950 | 5.950 | 5.330 | 5.350 | 15,306 | -0.60(-10.08%) |
Mar 18, 2022 | 6.020 | 6.090 | 5.950 | 5.950 | 10,856 | -0.11(-1.82%) |
Mar 17, 2022 | 6.110 | 6.110 | 6.050 | 6.060 | 6,046 | -0.09(-1.46%) |
Mar 16, 2022 | 6.350 | 6.350 | 6.030 | 6.150 | 1,612 | -0.19(-3.00%) |
Mar 15, 2022 | 6.200 | 6.340 | 6.200 | 6.340 | 1,050 | -0.01(-0.16%) |
Mar 14, 2022 | 6.300 | 6.350 | 6.300 | 6.350 | 3,411 | -0.04(-0.63%) |
Mar 11, 2022 | 6.050 | 6.390 | 6.050 | 6.390 | 10,972 | +0.37(+6.15%) |
Mar 10, 2022 | 6.110 | 6.110 | 6.020 | 6.020 | 713 | -0.23(-3.68%) |
Mar 09, 2022 | 6.100 | 6.350 | 6.100 | 6.250 | 16,100 | +0.25(+4.17%) |
Mar 08, 2022 | 6.000 | 6.020 | 5.930 | 6.000 | 30,800 | -0.06(-0.99%) |
Mar 07, 2022 | 6.060 | 6.060 | 6.060 | 6.060 | 1,400 | +0.06(+1.00%) |
Mar 04, 2022 | 6.040 | 6.050 | 6.000 | 6.000 | 3,505 | -0.05(-0.83%) |
Mar 03, 2022 | 6.050 | 6.150 | 6.000 | 6.050 | 10,304 | +0.03(+0.50%) |
Mar 02, 2022 | 6.070 | 6.200 | 5.950 | 6.020 | 32,727 | -0.09(-1.47%) |