Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.410 | 5.449 | 5.270 | 5.390 | 234,770 | -0.01(-0.19%) |
May 27, 2022 | 5.421 | 5.442 | 5.370 | 5.400 | 74,842 | +0.02(+0.37%) |
May 26, 2022 | 5.370 | 5.420 | 5.355 | 5.380 | 79,439 | -0.03(-0.54%) |
May 25, 2022 | 5.210 | 5.420 | 5.200 | 5.409 | 190,013 | +0.09(+1.67%) |
May 24, 2022 | 5.180 | 5.320 | 5.180 | 5.320 | 197,680 | +0.15(+2.90%) |
May 23, 2022 | 5.000 | 5.220 | 4.980 | 5.170 | 585,920 | -0.15(-2.82%) |
May 20, 2022 | 5.200 | 5.340 | 5.190 | 5.320 | 83,383 | +0.05(+0.95%) |
May 19, 2022 | 5.191 | 5.310 | 5.190 | 5.270 | 166,862 | +0.27(+5.40%) |
May 18, 2022 | 5.140 | 5.140 | 4.990 | 5.000 | 135,016 | -0.15(-2.91%) |
May 17, 2022 | 5.162 | 5.162 | 5.080 | 5.150 | 322,294 | +0.22(+4.50%) |
May 16, 2022 | 4.910 | 4.950 | 4.820 | 4.928 | 201,317 | +0.02(+0.37%) |
May 13, 2022 | 4.840 | 4.940 | 4.840 | 4.910 | 157,887 | +0.12(+2.51%) |
May 12, 2022 | 4.720 | 4.830 | 4.680 | 4.790 | 492,171 | +0.10(+2.13%) |
May 11, 2022 | 4.810 | 4.862 | 4.690 | 4.690 | 263,799 | -0.03(-0.64%) |
May 10, 2022 | 4.750 | 4.750 | 4.660 | 4.720 | 449,673 | +0.02(+0.43%) |
May 09, 2022 | 4.725 | 4.974 | 4.670 | 4.700 | 328,075 | -0.08(-1.67%) |
May 06, 2022 | 4.780 | 4.820 | 4.740 | 4.780 | 358,888 | +0.03(+0.63%) |
May 05, 2022 | 4.930 | 4.950 | 4.692 | 4.750 | 249,870 | -0.28(-5.57%) |
May 04, 2022 | 4.910 | 5.030 | 4.850 | 5.030 | 218,452 | +0.03(+0.60%) |
May 03, 2022 | 4.940 | 5.010 | 4.920 | 5.000 | 1,003,560 | +0.17(+3.52%) |
May 02, 2022 | 4.790 | 4.830 | 4.730 | 4.830 | 535,093 | +0.02(+0.42%) |
Apr 29, 2022 | 4.942 | 4.962 | 4.810 | 4.810 | 254,805 | -0.10(-2.04%) |
Apr 28, 2022 | 4.920 | 4.950 | 4.806 | 4.910 | 332,126 | +0.04(+0.82%) |
Apr 27, 2022 | 4.880 | 4.940 | 4.820 | 4.870 | 243,403 | -0.10(-2.05%) |
Apr 26, 2022 | 5.040 | 5.070 | 4.960 | 4.972 | 551,222 | -0.19(-3.64%) |
Apr 25, 2022 | 5.120 | 5.180 | 5.030 | 5.160 | 333,797 | -0.02(-0.39%) |
Apr 22, 2022 | 5.190 | 5.210 | 5.150 | 5.180 | 170,701 | -0.03(-0.58%) |
Apr 21, 2022 | 5.380 | 5.400 | 5.200 | 5.210 | 248,073 | +0.00(+0.10%) |
Apr 20, 2022 | 5.268 | 5.268 | 5.190 | 5.205 | 206,430 | +0.13(+2.66%) |
Apr 19, 2022 | 4.980 | 5.070 | 4.980 | 5.070 | 421,971 | +0.16(+3.26%) |
Apr 18, 2022 | 4.800 | 4.970 | 4.800 | 4.910 | 205,034 | +0.00(+0.00%) |
Apr 14, 2022 | 4.930 | 4.940 | 4.890 | 4.910 | 265,428 | -0.02(-0.41%) |
Apr 13, 2022 | 4.860 | 4.940 | 4.850 | 4.930 | 201,648 | +0.09(+1.86%) |
Apr 12, 2022 | 4.880 | 4.890 | 4.800 | 4.840 | 311,643 | -0.08(-1.63%) |
Apr 11, 2022 | 5.030 | 5.070 | 4.920 | 4.920 | 429,702 | +0.24(+5.02%) |
Apr 08, 2022 | 4.670 | 4.720 | 4.645 | 4.685 | 294,290 | -0.01(-0.11%) |
Apr 07, 2022 | 4.798 | 4.800 | 4.650 | 4.690 | 325,205 | -0.05(-1.05%) |
Apr 06, 2022 | 4.730 | 4.770 | 4.660 | 4.740 | 240,238 | -0.15(-3.07%) |
Apr 05, 2022 | 4.890 | 4.925 | 4.840 | 4.890 | 606,681 | -0.37(-7.03%) |
Apr 04, 2022 | 5.240 | 5.290 | 5.230 | 5.260 | 328,169 | -0.12(-2.23%) |
Apr 01, 2022 | 5.400 | 5.400 | 5.320 | 5.380 | 206,660 | +0.03(+0.56%) |
Mar 31, 2022 | 5.420 | 5.420 | 5.340 | 5.350 | 192,977 | -0.27(-4.80%) |
Mar 30, 2022 | 5.660 | 5.660 | 5.580 | 5.620 | 125,947 | -0.15(-2.60%) |
Mar 29, 2022 | 5.720 | 5.800 | 5.680 | 5.770 | 432,773 | +0.45(+8.46%) |
Mar 28, 2022 | 5.350 | 5.388 | 5.243 | 5.320 | 607,358 | +0.05(+0.95%) |
Mar 25, 2022 | 5.220 | 5.270 | 5.190 | 5.270 | 379,638 | -0.05(-0.94%) |
Mar 24, 2022 | 5.260 | 5.340 | 5.250 | 5.320 | 146,997 | +0.02(+0.38%) |
Mar 23, 2022 | 5.340 | 5.390 | 5.300 | 5.300 | 198,871 | -0.18(-3.28%) |
Mar 22, 2022 | 5.490 | 5.550 | 5.450 | 5.480 | 342,769 | +0.08(+1.48%) |
Mar 21, 2022 | 5.430 | 5.455 | 5.360 | 5.400 | 281,155 | -0.04(-0.74%) |
Mar 18, 2022 | 5.330 | 5.460 | 5.320 | 5.440 | 170,414 | -0.11(-1.98%) |
Mar 17, 2022 | 5.480 | 5.580 | 5.465 | 5.550 | 282,544 | +0.01(+0.18%) |
Mar 16, 2022 | 5.390 | 5.630 | 5.360 | 5.540 | 255,278 | +0.46(+9.06%) |
Mar 15, 2022 | 5.060 | 5.135 | 5.002 | 5.080 | 688,162 | +0.06(+1.20%) |
Mar 14, 2022 | 5.050 | 5.162 | 4.970 | 5.020 | 427,604 | +0.22(+4.58%) |
Mar 11, 2022 | 5.040 | 5.040 | 4.800 | 4.800 | 252,413 | -0.12(-2.44%) |
Mar 10, 2022 | 4.970 | 4.990 | 4.880 | 4.920 | 308,393 | -0.29(-5.57%) |
Mar 09, 2022 | 5.180 | 5.300 | 5.150 | 5.210 | 331,775 | +0.47(+9.92%) |
Mar 08, 2022 | 4.770 | 4.960 | 4.595 | 4.740 | 647,571 | +0.44(+10.23%) |
Mar 07, 2022 | 4.480 | 4.490 | 4.240 | 4.300 | 701,025 | -0.34(-7.28%) |
Mar 04, 2022 | 4.770 | 4.770 | 4.570 | 4.638 | 486,221 | -0.52(-10.13%) |
Mar 03, 2022 | 5.340 | 5.364 | 5.100 | 5.160 | 359,690 | -0.12(-2.27%) |
Mar 02, 2022 | 5.290 | 5.330 | 5.185 | 5.280 | 248,339 | +0.09(+1.73%) |