Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.170 | 5.230 | 5.170 | 5.210 | 6,179 | -0.07(-1.33%) |
May 27, 2022 | 5.290 | 5.303 | 5.280 | 5.280 | 4,086 | +0.03(+0.57%) |
May 26, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 2,297 | +0.12(+2.34%) |
May 25, 2022 | 5.095 | 5.140 | 5.095 | 5.130 | 5,236 | +0.03(+0.63%) |
May 24, 2022 | 5.110 | 5.110 | 5.098 | 5.098 | 2,376 | -0.17(-3.26%) |
May 23, 2022 | 5.270 | 5.330 | 5.270 | 5.270 | 5,881 | +0.05(+1.05%) |
May 20, 2022 | 5.170 | 5.215 | 5.140 | 5.215 | 10,718 | +0.26(+5.18%) |
May 19, 2022 | 4.910 | 4.980 | 4.860 | 4.958 | 11,232 | +0.16(+3.29%) |
May 18, 2022 | 4.835 | 4.835 | 4.790 | 4.800 | 10,820 | -0.14(-2.83%) |
May 17, 2022 | 4.960 | 4.960 | 4.932 | 4.940 | 4,368 | +0.18(+3.78%) |
May 16, 2022 | 4.710 | 4.805 | 4.700 | 4.760 | 18,567 | -0.04(-0.83%) |
May 13, 2022 | 4.810 | 4.838 | 4.800 | 4.800 | 2,238 | +0.10(+2.13%) |
May 12, 2022 | 4.740 | 4.740 | 4.560 | 4.700 | 13,358 | -0.05(-1.05%) |
May 11, 2022 | 4.875 | 4.875 | 4.750 | 4.750 | 5,841 | -0.11(-2.34%) |
May 10, 2022 | 4.858 | 4.910 | 4.858 | 4.864 | 20,583 | +0.04(+0.91%) |
May 09, 2022 | 4.900 | 4.924 | 4.820 | 4.820 | 4,400 | -0.20(-3.98%) |
May 06, 2022 | 5.090 | 5.105 | 5.020 | 5.020 | 7,784 | -0.08(-1.57%) |
May 05, 2022 | 5.200 | 5.200 | 5.100 | 5.100 | 8,592 | -0.41(-7.44%) |
May 04, 2022 | 5.390 | 5.510 | 5.340 | 5.510 | 7,019 | +0.51(+10.20%) |
May 03, 2022 | 5.080 | 5.135 | 4.990 | 5.000 | 12,656 | +0.04(+0.81%) |
May 02, 2022 | 4.860 | 4.992 | 4.840 | 4.960 | 14,412 | +0.14(+2.90%) |
Apr 29, 2022 | 5.025 | 5.025 | 4.820 | 4.820 | 26,557 | -0.07(-1.43%) |
Apr 28, 2022 | 4.820 | 4.910 | 4.820 | 4.890 | 23,092 | +0.31(+6.89%) |
Apr 27, 2022 | 4.550 | 4.610 | 4.550 | 4.575 | 34,902 | -0.09(-2.03%) |
Apr 26, 2022 | 4.745 | 4.820 | 4.670 | 4.670 | 9,792 | -0.19(-3.96%) |
Apr 25, 2022 | 4.776 | 4.862 | 4.720 | 4.862 | 5,240 | +0.06(+1.30%) |
Apr 22, 2022 | 4.855 | 4.890 | 4.800 | 4.800 | 20,150 | -0.06(-1.32%) |
Apr 21, 2022 | 4.950 | 4.950 | 4.820 | 4.864 | 9,335 | +0.02(+0.50%) |
Apr 20, 2022 | 4.880 | 4.880 | 4.835 | 4.840 | 2,428 | -0.05(-1.02%) |
Apr 19, 2022 | 4.886 | 4.896 | 4.860 | 4.890 | 7,888 | +0.19(+4.04%) |
Apr 18, 2022 | 4.740 | 4.757 | 4.700 | 4.700 | 2,338 | -0.04(-0.95%) |
Apr 14, 2022 | 4.832 | 4.870 | 4.724 | 4.745 | 2,401 | +0.21(+4.52%) |
Apr 13, 2022 | 4.500 | 4.550 | 4.500 | 4.540 | 5,273 | -0.14(-3.09%) |
Apr 12, 2022 | 4.690 | 4.790 | 4.670 | 4.685 | 9,949 | -0.04(-0.74%) |
Apr 11, 2022 | 4.798 | 4.798 | 4.710 | 4.720 | 3,324 | -0.03(-0.63%) |
Apr 08, 2022 | 4.780 | 4.800 | 4.750 | 4.750 | 9,050 | -0.02(-0.42%) |
Apr 07, 2022 | 4.800 | 4.890 | 4.750 | 4.770 | 10,266 | -0.17(-3.44%) |
Apr 06, 2022 | 5.090 | 5.090 | 4.920 | 4.940 | 7,289 | -0.20(-3.89%) |
Apr 05, 2022 | 5.200 | 5.200 | 5.140 | 5.140 | 8,308 | -0.34(-6.20%) |
Apr 04, 2022 | 5.440 | 5.495 | 5.430 | 5.480 | 2,544 | +0.16(+3.01%) |
Apr 01, 2022 | 5.365 | 5.385 | 5.320 | 5.320 | 2,768 | -0.09(-1.66%) |
Mar 31, 2022 | 5.500 | 5.550 | 5.410 | 5.410 | 9,647 | -0.37(-6.32%) |
Mar 30, 2022 | 5.810 | 5.810 | 5.760 | 5.775 | 14,326 | -0.04(-0.77%) |
Mar 29, 2022 | 5.840 | 5.890 | 5.820 | 5.820 | 3,194 | +0.18(+3.19%) |
Mar 28, 2022 | 5.650 | 5.660 | 5.585 | 5.640 | 6,257 | -0.06(-1.05%) |
Mar 25, 2022 | 5.740 | 5.740 | 5.700 | 5.700 | 3,370 | -0.13(-2.23%) |
Mar 24, 2022 | 5.800 | 5.850 | 5.800 | 5.830 | 4,034 | -0.12(-1.93%) |
Mar 23, 2022 | 5.930 | 5.960 | 5.920 | 5.945 | 4,891 | -0.17(-2.86%) |
Mar 22, 2022 | 6.060 | 6.120 | 6.030 | 6.120 | 7,554 | +0.04(+0.66%) |
Mar 21, 2022 | 6.160 | 6.160 | 6.080 | 6.080 | 6,092 | -0.28(-4.46%) |
Mar 18, 2022 | 6.095 | 6.410 | 6.095 | 6.364 | 12,439 | +0.19(+3.14%) |
Mar 17, 2022 | 6.120 | 6.215 | 6.120 | 6.170 | 48,862 | +0.27(+4.58%) |
Mar 16, 2022 | 5.870 | 5.985 | 5.815 | 5.900 | 9,247 | +0.28(+4.98%) |
Mar 15, 2022 | 5.620 | 5.650 | 5.570 | 5.620 | 2,561 | +0.01(+0.18%) |
Mar 14, 2022 | 5.650 | 5.680 | 5.610 | 5.610 | 5,940 | +0.09(+1.63%) |
Mar 11, 2022 | 5.705 | 5.705 | 5.518 | 5.520 | 2,910 | -0.11(-1.87%) |
Mar 10, 2022 | 5.650 | 5.650 | 5.625 | 5.625 | 2,539 | -0.05(-0.97%) |
Mar 09, 2022 | 5.640 | 5.730 | 5.590 | 5.680 | 17,011 | +0.44(+8.40%) |
Mar 08, 2022 | 5.230 | 5.398 | 5.120 | 5.240 | 6,422 | +0.14(+2.75%) |
Mar 07, 2022 | 5.160 | 5.340 | 5.070 | 5.100 | 6,884 | -0.43(-7.82%) |
Mar 04, 2022 | 5.880 | 5.880 | 5.470 | 5.533 | 10,167 | -0.45(-7.48%) |
Mar 03, 2022 | 6.085 | 6.085 | 5.980 | 5.980 | 2,871 | +0.03(+0.50%) |
Mar 02, 2022 | 5.805 | 5.970 | 5.805 | 5.950 | 20,893 | +0.31(+5.40%) |