Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.390 | 5.400 | 5.260 | 5.260 | 5,687 | -0.13(-2.41%) |
May 27, 2022 | 5.600 | 5.600 | 5.350 | 5.390 | 4,903 | -0.01(-0.19%) |
May 26, 2022 | 5.380 | 5.442 | 5.380 | 5.400 | 21,810 | +0.12(+2.27%) |
May 25, 2022 | 5.280 | 5.280 | 5.280 | 5.280 | 1,747 | +0.00(+0.00%) |
May 24, 2022 | 5.280 | 5.288 | 5.280 | 5.280 | 915 | +0.06(+1.05%) |
May 23, 2022 | 5.300 | 5.300 | 5.225 | 5.225 | 532 | +0.12(+2.45%) |
May 20, 2022 | 5.140 | 5.185 | 5.100 | 5.100 | 440 | -0.09(-1.73%) |
May 19, 2022 | 5.160 | 5.200 | 5.160 | 5.190 | 5,675 | +0.14(+2.77%) |
May 18, 2022 | 5.110 | 5.130 | 5.050 | 5.050 | 9,991 | -0.12(-2.23%) |
May 17, 2022 | 5.120 | 5.165 | 5.100 | 5.165 | 4,489 | +0.10(+2.02%) |
May 16, 2022 | 5.190 | 5.190 | 5.020 | 5.063 | 2,718 | +0.13(+2.69%) |
May 13, 2022 | 4.940 | 4.950 | 4.830 | 4.930 | 7,279 | +0.04(+0.92%) |
May 12, 2022 | 5.000 | 5.000 | 4.740 | 4.885 | 5,847 | -0.12(-2.32%) |
May 11, 2022 | 5.110 | 5.130 | 5.000 | 5.001 | 2,145 | -0.01(-0.18%) |
May 10, 2022 | 5.035 | 5.080 | 5.000 | 5.010 | 14,464 | -0.16(-3.09%) |
May 09, 2022 | 5.225 | 5.260 | 5.170 | 5.170 | 18,518 | +0.00(+0.09%) |
May 06, 2022 | 5.170 | 5.170 | 5.120 | 5.165 | 45,471 | +0.12(+2.29%) |
May 05, 2022 | 5.280 | 5.280 | 5.050 | 5.050 | 10,551 | -0.12(-2.42%) |
May 04, 2022 | 5.030 | 5.175 | 5.030 | 5.175 | 1,056 | -0.04(-0.67%) |
May 03, 2022 | 5.215 | 5.240 | 5.180 | 5.210 | 22,342 | +0.21(+4.20%) |
May 02, 2022 | 5.020 | 5.030 | 4.985 | 5.000 | 4,113 | -0.10(-1.96%) |
Apr 29, 2022 | 5.070 | 5.150 | 5.070 | 5.100 | 1,706 | +0.05(+0.99%) |
Apr 28, 2022 | 5.080 | 5.080 | 5.050 | 5.050 | 9,190 | -0.10(-1.94%) |
Apr 27, 2022 | 5.230 | 5.230 | 5.120 | 5.150 | 33,941 | -0.17(-3.20%) |
Apr 26, 2022 | 5.390 | 5.390 | 5.290 | 5.320 | 2,479 | -0.04(-0.75%) |
Apr 25, 2022 | 5.345 | 5.390 | 5.310 | 5.360 | 5,512 | +0.04(+0.75%) |
Apr 22, 2022 | 5.450 | 5.465 | 5.320 | 5.320 | 3,901 | -0.05(-0.93%) |
Apr 21, 2022 | 5.370 | 5.370 | 5.370 | 5.370 | 678 | -0.05(-0.92%) |
Apr 20, 2022 | 5.445 | 5.475 | 5.420 | 5.420 | 8,593 | +0.04(+0.74%) |
Apr 19, 2022 | 5.250 | 5.410 | 5.250 | 5.380 | 16,491 | -0.07(-1.28%) |
Apr 18, 2022 | 5.450 | 5.470 | 5.450 | 5.450 | 3,964 | +0.06(+1.11%) |
Apr 14, 2022 | 5.400 | 5.470 | 5.385 | 5.390 | 36,014 | +0.02(+0.37%) |
Apr 13, 2022 | 5.390 | 5.420 | 5.340 | 5.370 | 23,278 | +0.12(+2.38%) |
Apr 12, 2022 | 5.250 | 5.290 | 5.210 | 5.245 | 14,351 | +0.26(+5.25%) |
Apr 11, 2022 | 5.190 | 5.190 | 4.920 | 4.984 | 1,025 | +0.07(+1.50%) |
Apr 08, 2022 | 4.950 | 4.950 | 4.844 | 4.910 | 71,994 | -0.01(-0.20%) |
Apr 07, 2022 | 4.850 | 5.000 | 4.850 | 4.920 | 1,507 | -0.09(-1.80%) |
Apr 06, 2022 | 4.935 | 5.050 | 4.840 | 5.010 | 99,196 | -0.04(-0.79%) |
Apr 05, 2022 | 5.050 | 5.090 | 5.040 | 5.050 | 3,360 | +0.01(+0.20%) |
Apr 04, 2022 | 5.160 | 5.160 | 5.040 | 5.040 | 3,472 | -0.08(-1.56%) |
Mar 31, 2022 | 5.120 | 161 | +0.11(+2.20%) | |||
Mar 30, 2022 | 4.890 | 5.080 | 4.890 | 5.010 | 12,591 | +0.10(+2.04%) |
Mar 29, 2022 | 5.010 | 5.010 | 4.900 | 4.910 | 8,431 | -0.15(-2.96%) |
Mar 28, 2022 | 5.000 | 5.060 | 4.920 | 5.060 | 7,391 | -0.13(-2.50%) |
Mar 25, 2022 | 5.050 | 5.190 | 5.020 | 5.190 | 4,322 | +0.14(+2.73%) |
Mar 24, 2022 | 5.065 | 5.130 | 5.000 | 5.052 | 11,690 | +0.00(+0.04%) |
Mar 23, 2022 | 5.050 | 5.050 | 5.000 | 5.050 | 1,166 | +0.14(+2.85%) |
Mar 22, 2022 | 4.940 | 4.955 | 4.910 | 4.910 | 5,234 | -0.01(-0.30%) |
Mar 21, 2022 | 4.980 | 4.980 | 4.890 | 4.925 | 3,661 | +0.10(+2.06%) |
Mar 18, 2022 | 4.780 | 4.860 | 4.750 | 4.825 | 8,781 | +0.01(+0.23%) |
Mar 17, 2022 | 4.800 | 4.900 | 4.800 | 4.814 | 6,389 | +0.09(+2.00%) |
Mar 16, 2022 | 4.770 | 4.855 | 4.655 | 4.720 | 16,809 | -0.28(-5.60%) |
Mar 15, 2022 | 4.960 | 5.000 | 4.850 | 5.000 | 17,885 | +0.04(+0.81%) |
Mar 14, 2022 | 4.910 | 4.960 | 4.875 | 4.960 | 5,472 | +0.08(+1.56%) |
Mar 11, 2022 | 4.750 | 4.980 | 4.750 | 4.884 | 14,832 | +0.36(+8.05%) |
Mar 10, 2022 | 4.350 | 4.590 | 4.350 | 4.520 | 29,277 | +0.04(+0.89%) |
Mar 09, 2022 | 4.390 | 4.480 | 4.190 | 4.480 | 5,757 | +0.07(+1.59%) |
Mar 08, 2022 | 4.350 | 4.500 | 4.300 | 4.410 | 10,632 | +0.16(+3.76%) |
Mar 07, 2022 | 4.100 | 4.370 | 4.100 | 4.250 | 32,475 | +0.15(+3.66%) |
Mar 04, 2022 | 4.280 | 4.280 | 4.050 | 4.100 | 78,453 | -0.27(-6.18%) |
Mar 03, 2022 | 4.560 | 4.560 | 4.250 | 4.370 | 20,718 | -0.02(-0.57%) |
Mar 02, 2022 | 4.480 | 4.480 | 4.385 | 4.395 | 19,888 | -0.07(-1.46%) |