Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.013 | 5.049 | 4.977 | 5.006 | 215,521 | -0.02(-0.43%) |
May 27, 2022 | 4.948 | 5.063 | 4.948 | 5.027 | 269,401 | +0.06(+1.16%) |
May 26, 2022 | 4.969 | 5.014 | 4.951 | 4.969 | 307,277 | +0.02(+0.44%) |
May 25, 2022 | 4.948 | 4.984 | 4.905 | 4.948 | 284,328 | +0.02(+0.44%) |
May 24, 2022 | 4.977 | 4.977 | 4.847 | 4.926 | 284,045 | -0.02(-0.44%) |
May 23, 2022 | 4.998 | 5.027 | 4.926 | 4.948 | 345,840 | -0.04(-0.87%) |
May 20, 2022 | 5.006 | 5.006 | 4.897 | 4.991 | 174,097 | +0.06(+1.17%) |
May 19, 2022 | 4.955 | 4.984 | 4.905 | 4.933 | 151,157 | -0.04(-0.73%) |
May 18, 2022 | 4.969 | 4.991 | 4.905 | 4.969 | 305,305 | -0.05(-1.01%) |
May 17, 2022 | 4.897 | 5.020 | 4.897 | 5.020 | 190,849 | +0.12(+2.35%) |
May 16, 2022 | 4.941 | 4.991 | 4.897 | 4.905 | 235,262 | -0.02(-0.44%) |
May 13, 2022 | 4.948 | 4.988 | 4.869 | 4.926 | 327,544 | +0.02(+0.44%) |
May 12, 2022 | 4.883 | 4.933 | 4.775 | 4.905 | 235,298 | -0.05(-1.02%) |
May 11, 2022 | 4.941 | 5.071 | 4.897 | 4.955 | 212,355 | +0.04(+0.88%) |
May 10, 2022 | 5.034 | 5.070 | 4.818 | 4.912 | 453,233 | +0.24(+5.09%) |
May 09, 2022 | 4.847 | 4.858 | 4.659 | 4.674 | 301,908 | -0.19(-4.00%) |
May 06, 2022 | 4.861 | 4.930 | 4.818 | 4.869 | 119,370 | -0.01(-0.15%) |
May 05, 2022 | 4.962 | 4.962 | 4.832 | 4.876 | 228,757 | -0.09(-1.74%) |
May 04, 2022 | 4.869 | 4.977 | 4.836 | 4.962 | 413,769 | +0.11(+2.23%) |
May 03, 2022 | 4.724 | 4.861 | 4.724 | 4.854 | 309,259 | +0.15(+3.22%) |
May 02, 2022 | 4.731 | 4.757 | 4.594 | 4.703 | 304,857 | -0.02(-0.46%) |
Apr 29, 2022 | 4.905 | 4.923 | 4.724 | 4.724 | 242,913 | -0.16(-3.25%) |
Apr 28, 2022 | 4.847 | 4.955 | 4.768 | 4.883 | 304,329 | +0.04(+0.74%) |
Apr 27, 2022 | 4.847 | 4.926 | 4.807 | 4.847 | 407,594 | -0.04(-0.89%) |
Apr 26, 2022 | 5.070 | 5.107 | 4.873 | 4.890 | 374,581 | -0.14(-2.87%) |
Apr 25, 2022 | 5.006 | 5.045 | 4.919 | 5.034 | 341,352 | -0.03(-0.57%) |
Apr 22, 2022 | 5.121 | 5.125 | 5.009 | 5.063 | 256,234 | -0.07(-1.40%) |
Apr 21, 2022 | 5.193 | 5.265 | 5.135 | 5.135 | 270,340 | -0.01(-0.28%) |
Apr 20, 2022 | 5.078 | 5.265 | 5.060 | 5.150 | 334,468 | +0.07(+1.42%) |
Apr 19, 2022 | 5.301 | 5.301 | 5.070 | 5.078 | 523,646 | -0.21(-3.96%) |
Apr 18, 2022 | 5.251 | 5.305 | 5.245 | 5.287 | 171,223 | +0.04(+0.83%) |
Apr 14, 2022 | 5.215 | 5.287 | 5.215 | 5.244 | 167,399 | +0.03(+0.55%) |
Apr 13, 2022 | 5.229 | 5.244 | 5.186 | 5.215 | 277,859 | -0.01(-0.28%) |
Apr 12, 2022 | 5.323 | 5.366 | 5.229 | 5.229 | 168,441 | -0.08(-1.49%) |
Apr 11, 2022 | 5.308 | 5.344 | 5.280 | 5.308 | 197,171 | +0.01(+0.14%) |
Apr 08, 2022 | 5.272 | 5.337 | 5.236 | 5.301 | 125,983 | +0.01(+0.14%) |
Apr 07, 2022 | 5.352 | 5.366 | 5.193 | 5.294 | 562,706 | -0.04(-0.81%) |
Apr 06, 2022 | 5.402 | 5.402 | 5.323 | 5.337 | 465,752 | -0.06(-1.07%) |
Apr 05, 2022 | 5.431 | 5.460 | 5.367 | 5.395 | 354,508 | -0.04(-0.66%) |
Apr 04, 2022 | 5.546 | 5.546 | 5.409 | 5.431 | 579,498 | -0.09(-1.57%) |
Apr 01, 2022 | 5.590 | 5.611 | 5.489 | 5.518 | 322,729 | -0.05(-0.91%) |
Mar 31, 2022 | 5.554 | 5.604 | 5.482 | 5.568 | 438,361 | -0.02(-0.39%) |
Mar 30, 2022 | 5.684 | 5.689 | 5.546 | 5.590 | 613,924 | -0.12(-2.15%) |
Mar 29, 2022 | 5.754 | 5.810 | 5.705 | 5.712 | 776,154 | +0.01(+0.12%) |
Mar 28, 2022 | 5.719 | 5.796 | 5.698 | 5.705 | 572,177 | -0.01(-0.12%) |
Mar 25, 2022 | 5.712 | 5.737 | 5.671 | 5.712 | 387,993 | +0.01(+0.24%) |
Mar 24, 2022 | 5.678 | 5.712 | 5.629 | 5.698 | 406,852 | +0.04(+0.74%) |
Mar 23, 2022 | 5.719 | 5.726 | 5.636 | 5.657 | 378,421 | -0.03(-0.61%) |
Mar 22, 2022 | 5.545 | 5.691 | 5.545 | 5.691 | 529,092 | +0.22(+3.95%) |
Mar 21, 2022 | 5.517 | 5.517 | 5.455 | 5.475 | 352,963 | +0.00(+0.00%) |
Mar 18, 2022 | 5.461 | 5.524 | 5.461 | 5.475 | 259,348 | +0.00(+0.00%) |
Mar 17, 2022 | 5.461 | 5.475 | 5.350 | 5.475 | 271,919 | +0.10(+1.95%) |
Mar 16, 2022 | 5.510 | 5.510 | 5.336 | 5.371 | 482,468 | -0.01(-0.26%) |
Mar 15, 2022 | 5.440 | 5.503 | 5.378 | 5.385 | 422,107 | -0.02(-0.39%) |
Mar 14, 2022 | 5.426 | 5.454 | 5.385 | 5.405 | 326,827 | +0.03(+0.65%) |
Mar 11, 2022 | 5.371 | 5.399 | 5.310 | 5.371 | 137,393 | +0.01(+0.13%) |
Mar 10, 2022 | 5.343 | 5.391 | 5.297 | 5.364 | 136,115 | +0.02(+0.39%) |
Mar 09, 2022 | 5.399 | 5.405 | 5.336 | 5.343 | 154,902 | +0.01(+0.13%) |
Mar 08, 2022 | 5.231 | 5.399 | 5.231 | 5.336 | 195,532 | +0.04(+0.79%) |
Mar 07, 2022 | 5.294 | 5.315 | 5.232 | 5.294 | 130,957 | +0.00(+0.00%) |
Mar 04, 2022 | 5.273 | 5.317 | 5.236 | 5.294 | 106,525 | +0.00(+0.00%) |
Mar 03, 2022 | 5.301 | 5.301 | 5.214 | 5.294 | 121,362 | +0.01(+0.26%) |
Mar 02, 2022 | 5.224 | 5.308 | 5.196 | 5.280 | 85,650 | +0.11(+2.16%) |