Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.475 | 5.475 | 5.400 | 5.475 | 307 | +0.07(+1.39%) |
May 27, 2022 | 5.400 | 5.400 | 4.700 | 5.400 | 12,020 | +0.00(+0.00%) |
May 26, 2022 | 5.400 | 5.400 | 5.400 | 5.400 | 1,550 | +0.05(+0.93%) |
May 25, 2022 | 5.085 | 5.520 | 5.085 | 5.350 | 9,507 | +0.25(+4.90%) |
May 24, 2022 | 5.000 | 5.100 | 5.000 | 5.100 | 400 | +0.20(+4.08%) |
May 23, 2022 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.15(+3.16%) |
May 20, 2022 | 4.800 | 4.800 | 4.750 | 4.750 | 4,103 | -0.05(-1.04%) |
May 18, 2022 | 4.800 | 0 | -0.15(-3.03%) | |||
May 16, 2022 | 4.950 | 0 | +0.29(+6.22%) | |||
May 13, 2022 | 5.050 | 5.050 | 4.660 | 4.660 | 3,800 | -0.02(-0.53%) |
May 12, 2022 | 4.934 | 4.990 | 4.685 | 4.685 | 2,800 | -0.22(-4.39%) |
May 11, 2022 | 4.900 | 4.900 | 4.900 | 4.900 | 900 | +0.12(+2.51%) |
May 10, 2022 | 5.096 | 5.250 | 4.780 | 4.780 | 6,402 | -0.52(-9.81%) |
May 09, 2022 | 5.450 | 5.455 | 5.300 | 5.300 | 11,883 | -0.15(-2.75%) |
May 06, 2022 | 5.450 | 5.450 | 5.450 | 5.450 | 580 | -0.15(-2.68%) |
May 05, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 402 | +0.10(+1.82%) |
May 04, 2022 | 5.600 | 5.600 | 5.500 | 5.500 | 30,750 | -0.08(-1.43%) |
May 03, 2022 | 5.600 | 5.600 | 5.580 | 5.580 | 400 | -0.01(-0.18%) |
May 02, 2022 | 5.660 | 5.660 | 5.570 | 5.590 | 6,900 | -0.26(-4.44%) |
Apr 29, 2022 | 5.750 | 5.850 | 5.600 | 5.850 | 4,610 | +0.25(+4.46%) |
Apr 28, 2022 | 5.700 | 5.700 | 5.600 | 5.600 | 21,873 | +0.10(+1.82%) |
Apr 27, 2022 | 5.630 | 5.650 | 5.500 | 5.500 | 108,865 | -0.30(-5.17%) |
Apr 26, 2022 | 5.630 | 5.800 | 5.630 | 5.800 | 1,450 | -0.00(-0.09%) |
Apr 22, 2022 | 5.805 | 0 | +0.10(+1.84%) | |||
Apr 20, 2022 | 5.700 | 40 | +0.19(+3.45%) | |||
Apr 19, 2022 | 5.820 | 5.820 | 5.510 | 5.510 | 800 | -0.09(-1.61%) |
Apr 18, 2022 | 5.760 | 5.760 | 5.600 | 5.600 | 4,000 | -0.24(-4.11%) |
Apr 14, 2022 | 5.920 | 5.920 | 5.840 | 5.840 | 1,198 | +0.29(+5.23%) |
Apr 13, 2022 | 5.550 | 5.550 | 5.550 | 5.550 | 4,000 | +0.00(+0.00%) |
Apr 12, 2022 | 5.625 | 5.625 | 5.550 | 5.550 | 8,300 | -0.05(-0.89%) |
Apr 11, 2022 | 5.100 | 5.600 | 5.100 | 5.600 | 5,475 | +0.19(+3.51%) |
Apr 08, 2022 | 5.350 | 5.410 | 5.350 | 5.410 | 500 | +0.36(+7.13%) |
Apr 07, 2022 | 5.450 | 5.450 | 5.050 | 5.050 | 13,875 | -0.15(-2.88%) |
Apr 06, 2022 | 5.000 | 5.200 | 5.000 | 5.200 | 2,200 | +0.20(+4.00%) |
Apr 05, 2022 | 5.100 | 5.100 | 5.000 | 5.000 | 2,600 | -0.08(-1.57%) |
Apr 04, 2022 | 5.080 | 5.080 | 5.080 | 5.080 | 1,732 | +0.07(+1.30%) |
Apr 01, 2022 | 4.430 | 5.050 | 4.430 | 5.015 | 3,228 | +0.77(+18.28%) |
Mar 31, 2022 | 4.400 | 4.500 | 4.240 | 4.240 | 2,780 | +0.00(+0.00%) |
Mar 30, 2022 | 4.240 | 4.260 | 4.240 | 4.240 | 900 | +0.00(+0.00%) |
Mar 28, 2022 | 4.240 | 0 | -0.16(-3.64%) | |||
Mar 25, 2022 | 4.400 | 4.400 | 4.400 | 4.400 | 2,200 | +0.16(+3.77%) |
Mar 24, 2022 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | -0.11(-2.53%) |
Mar 23, 2022 | 4.350 | 4.365 | 4.040 | 4.350 | 1,300 | +0.11(+2.59%) |
Mar 22, 2022 | 4.370 | 4.370 | 4.240 | 4.240 | 2,611 | +0.00(+0.00%) |
Mar 21, 2022 | 4.250 | 4.250 | 4.240 | 4.240 | 6,000 | -0.10(-2.30%) |
Mar 16, 2022 | 4.340 | 0 | +0.14(+3.33%) | |||
Mar 15, 2022 | 3.820 | 4.200 | 3.820 | 4.200 | 5,300 | +0.38(+9.95%) |
Mar 14, 2022 | 4.000 | 4.000 | 3.800 | 3.820 | 1,951 | -0.10(-2.55%) |
Mar 11, 2022 | 3.840 | 3.920 | 3.840 | 3.920 | 300 | +0.00(+0.00%) |
Mar 10, 2022 | 3.700 | 3.920 | 3.700 | 3.920 | 1,000 | +0.15(+3.98%) |
Mar 09, 2022 | 3.630 | 3.770 | 3.630 | 3.770 | 800 | +0.14(+3.86%) |
Mar 08, 2022 | 3.630 | 3.700 | 3.630 | 3.630 | 900 | +0.00(+0.00%) |
Mar 07, 2022 | 3.700 | 3.910 | 3.630 | 3.630 | 2,676 | -0.07(-1.89%) |
Mar 04, 2022 | 3.800 | 3.800 | 3.700 | 3.700 | 201 | +0.08(+2.21%) |
Mar 03, 2022 | 3.620 | 3.740 | 3.620 | 3.620 | 4,300 | +0.00(+0.00%) |