Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.150 | 5.150 | 5.110 | 5.110 | 6,752 | -0.01(-0.20%) |
May 30, 2022 | 5.220 | 5.220 | 5.110 | 5.120 | 26,639 | -0.09(-1.73%) |
May 27, 2022 | 5.240 | 5.250 | 5.200 | 5.210 | 8,550 | -0.14(-2.62%) |
May 26, 2022 | 5.380 | 5.380 | 5.300 | 5.350 | 20,844 | -0.07(-1.29%) |
May 25, 2022 | 5.420 | 5.480 | 5.390 | 5.420 | 14,011 | -0.12(-2.17%) |
May 24, 2022 | 5.550 | 5.670 | 5.500 | 5.540 | 60,740 | -0.11(-1.95%) |
May 20, 2022 | 5.650 | 0 | +0.00(+0.00%) | |||
May 19, 2022 | 5.780 | 5.780 | 5.600 | 5.650 | 27,534 | +0.01(+0.18%) |
May 18, 2022 | 5.510 | 5.660 | 5.510 | 5.640 | 24,650 | +0.19(+3.49%) |
May 17, 2022 | 5.520 | 5.520 | 5.410 | 5.450 | 19,050 | -0.16(-2.85%) |
May 16, 2022 | 5.610 | 5.690 | 5.550 | 5.610 | 56,536 | -0.02(-0.36%) |
May 13, 2022 | 5.650 | 5.710 | 5.600 | 5.630 | 70,374 | -0.18(-3.10%) |
May 12, 2022 | 5.700 | 5.910 | 5.700 | 5.810 | 187,692 | +0.17(+3.01%) |
May 11, 2022 | 5.640 | 5.690 | 5.480 | 5.640 | 38,605 | +0.07(+1.26%) |
May 10, 2022 | 5.430 | 5.630 | 5.430 | 5.570 | 23,379 | +0.02(+0.36%) |
May 09, 2022 | 5.510 | 5.580 | 5.490 | 5.550 | 223,894 | +0.10(+1.83%) |
May 06, 2022 | 5.480 | 5.480 | 5.410 | 5.450 | 26,444 | +0.09(+1.68%) |
May 05, 2022 | 5.160 | 5.410 | 5.160 | 5.360 | 95,340 | +0.16(+3.08%) |
May 04, 2022 | 5.250 | 5.300 | 5.200 | 5.200 | 13,828 | -0.08(-1.52%) |
May 03, 2022 | 5.400 | 5.400 | 5.220 | 5.280 | 98,676 | -0.10(-1.86%) |
May 02, 2022 | 5.420 | 5.480 | 5.370 | 5.380 | 187,947 | +0.03(+0.56%) |
Apr 29, 2022 | 5.230 | 5.350 | 5.230 | 5.350 | 154,648 | +0.14(+2.69%) |
Apr 28, 2022 | 5.350 | 5.350 | 5.190 | 5.210 | 12,557 | -0.20(-3.70%) |
Apr 27, 2022 | 5.410 | 5.420 | 5.290 | 5.410 | 169,579 | +0.06(+1.12%) |
Apr 26, 2022 | 5.150 | 5.350 | 5.150 | 5.350 | 14,191 | +0.21(+4.09%) |
Apr 25, 2022 | 5.130 | 5.280 | 5.130 | 5.140 | 103,952 | +0.07(+1.38%) |
Apr 22, 2022 | 4.960 | 5.110 | 4.960 | 5.070 | 22,701 | +0.18(+3.68%) |
Apr 21, 2022 | 4.760 | 4.900 | 4.730 | 4.890 | 17,095 | +0.05(+1.03%) |
Apr 20, 2022 | 4.840 | 4.840 | 4.820 | 4.840 | 3,300 | -0.05(-1.02%) |
Apr 19, 2022 | 4.980 | 4.980 | 4.890 | 4.890 | 13,785 | -0.11(-2.20%) |
Apr 18, 2022 | 4.980 | 5.000 | 4.960 | 5.000 | 2,960 | +0.01(+0.20%) |
Apr 14, 2022 | 4.990 | 0 | -0.02(-0.40%) | |||
Apr 13, 2022 | 5.000 | 5.030 | 5.000 | 5.010 | 64,812 | +0.03(+0.60%) |
Apr 12, 2022 | 4.860 | 4.980 | 4.860 | 4.980 | 19,913 | +0.13(+2.68%) |
Apr 11, 2022 | 4.800 | 4.860 | 4.800 | 4.850 | 9,688 | +0.02(+0.41%) |
Apr 08, 2022 | 4.830 | 4.840 | 4.780 | 4.830 | 38,385 | -0.05(-1.02%) |
Apr 07, 2022 | 4.790 | 4.930 | 4.790 | 4.880 | 100,310 | +0.08(+1.67%) |
Apr 06, 2022 | 4.670 | 4.800 | 4.670 | 4.800 | 21,525 | +0.14(+3.00%) |
Apr 05, 2022 | 4.640 | 4.670 | 4.640 | 4.660 | 5,321 | -0.01(-0.21%) |
Apr 04, 2022 | 4.780 | 4.780 | 4.670 | 4.670 | 650 | -0.09(-1.89%) |
Apr 01, 2022 | 4.710 | 4.790 | 4.710 | 4.760 | 19,447 | +0.03(+0.63%) |
Mar 31, 2022 | 4.610 | 4.730 | 4.610 | 4.730 | 15,320 | +0.12(+2.60%) |
Mar 30, 2022 | 4.580 | 4.620 | 4.580 | 4.610 | 5,225 | +0.04(+0.88%) |
Mar 29, 2022 | 4.520 | 4.570 | 4.510 | 4.570 | 3,978 | -0.02(-0.44%) |
Mar 28, 2022 | 4.570 | 4.600 | 4.570 | 4.590 | 24,625 | +0.02(+0.44%) |
Mar 25, 2022 | 4.590 | 4.620 | 4.570 | 4.570 | 5,456 | -0.07(-1.51%) |
Mar 24, 2022 | 4.620 | 4.670 | 4.610 | 4.640 | 119,329 | -0.03(-0.64%) |
Mar 23, 2022 | 4.570 | 4.670 | 4.570 | 4.670 | 61,656 | +0.23(+5.18%) |
Mar 22, 2022 | 4.510 | 4.510 | 4.440 | 4.440 | 7,600 | -0.11(-2.42%) |
Mar 21, 2022 | 4.520 | 4.550 | 4.520 | 4.550 | 8,952 | -0.06(-1.30%) |
Mar 18, 2022 | 4.610 | 4.610 | 4.610 | 4.610 | 969 | +0.02(+0.44%) |
Mar 17, 2022 | 4.560 | 4.720 | 4.560 | 4.590 | 44,283 | -0.04(-0.86%) |
Mar 16, 2022 | 4.650 | 4.730 | 4.600 | 4.630 | 40,700 | -0.15(-3.14%) |
Mar 15, 2022 | 4.850 | 4.850 | 4.750 | 4.780 | 11,210 | -0.01(-0.21%) |
Mar 14, 2022 | 4.800 | 4.810 | 4.700 | 4.790 | 30,760 | -0.02(-0.42%) |
Mar 11, 2022 | 4.790 | 4.810 | 4.750 | 4.810 | 4,540 | -0.01(-0.21%) |
Mar 10, 2022 | 4.950 | 4.950 | 4.800 | 4.820 | 20,395 | +0.02(+0.42%) |
Mar 09, 2022 | 4.930 | 4.930 | 4.740 | 4.800 | 28,774 | -0.20(-4.00%) |
Mar 08, 2022 | 4.920 | 5.040 | 4.840 | 5.000 | 69,363 | +0.04(+0.81%) |
Mar 07, 2022 | 4.870 | 4.980 | 4.840 | 4.960 | 47,926 | +0.12(+2.48%) |
Mar 04, 2022 | 4.930 | 4.930 | 4.840 | 4.840 | 13,428 | +0.09(+1.89%) |
Mar 03, 2022 | 4.650 | 4.780 | 4.650 | 4.750 | 23,400 | +0.02(+0.42%) |
Mar 02, 2022 | 4.940 | 4.940 | 4.710 | 4.730 | 20,221 | -0.16(-3.27%) |