Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.060 | 5.400 | 4.920 | 5.140 | 14,992 | +0.11(+2.29%) |
May 27, 2022 | 4.730 | 5.150 | 4.580 | 5.025 | 10,176 | +0.29(+6.01%) |
May 26, 2022 | 4.400 | 4.740 | 4.380 | 4.740 | 853 | +0.29(+6.52%) |
May 25, 2022 | 4.440 | 4.450 | 4.390 | 4.450 | 958 | +0.05(+1.14%) |
May 24, 2022 | 4.400 | 4.400 | 4.400 | 4.400 | 588 | +0.03(+0.69%) |
May 20, 2022 | 4.370 | 614 | -0.03(-0.68%) | |||
May 19, 2022 | 4.142 | 4.400 | 4.000 | 4.400 | 8,474 | +0.24(+5.77%) |
May 18, 2022 | 4.535 | 4.535 | 4.160 | 4.160 | 6,658 | -0.25(-5.67%) |
May 17, 2022 | 4.690 | 4.870 | 4.410 | 4.410 | 8,473 | -0.09(-2.00%) |
May 13, 2022 | 4.500 | 709 | -0.15(-3.23%) | |||
May 12, 2022 | 4.700 | 4.800 | 4.538 | 4.650 | 9,311 | -0.15(-3.12%) |
May 11, 2022 | 4.510 | 4.800 | 4.510 | 4.800 | 1,820 | +0.25(+5.38%) |
May 10, 2022 | 4.761 | 4.800 | 4.210 | 4.555 | 11,514 | -0.37(-7.51%) |
May 09, 2022 | 4.906 | 5.215 | 4.770 | 4.925 | 4,170 | +0.18(+3.90%) |
May 06, 2022 | 4.910 | 4.910 | 4.740 | 4.740 | 1,346 | +0.12(+2.60%) |
May 05, 2022 | 5.070 | 5.070 | 4.620 | 4.620 | 6,079 | -0.22(-4.64%) |
May 04, 2022 | 4.930 | 4.930 | 4.770 | 4.845 | 4,024 | -0.12(-2.32%) |
May 03, 2022 | 4.850 | 4.960 | 4.761 | 4.960 | 7,686 | +0.06(+1.22%) |
May 02, 2022 | 4.990 | 4.990 | 4.900 | 4.900 | 3,974 | +0.07(+1.39%) |
Apr 29, 2022 | 4.820 | 4.833 | 4.740 | 4.833 | 7,270 | +0.04(+0.84%) |
Apr 28, 2022 | 4.740 | 4.792 | 4.730 | 4.792 | 832 | -0.09(-1.80%) |
Apr 27, 2022 | 5.200 | 5.200 | 4.880 | 4.880 | 3,475 | +0.08(+1.67%) |
Apr 26, 2022 | 4.800 | 4.800 | 4.800 | 4.800 | 120 | +0.00(+0.00%) |
Apr 22, 2022 | 4.800 | 620 | +0.07(+1.48%) | |||
Apr 21, 2022 | 4.950 | 5.105 | 4.730 | 4.730 | 12,769 | -0.09(-1.87%) |
Apr 20, 2022 | 4.810 | 5.295 | 4.810 | 4.820 | 9,387 | -0.26(-5.05%) |
Apr 19, 2022 | 5.040 | 5.110 | 5.040 | 5.077 | 5,559 | +0.05(+0.92%) |
Apr 18, 2022 | 5.021 | 5.030 | 4.802 | 5.030 | 4,863 | +0.04(+0.80%) |
Apr 14, 2022 | 5.120 | 5.120 | 4.990 | 4.990 | 5,196 | -0.26(-4.95%) |
Apr 13, 2022 | 5.200 | 5.300 | 5.200 | 5.250 | 1,266 | +0.08(+1.62%) |
Apr 12, 2022 | 5.150 | 5.166 | 5.150 | 5.166 | 1,511 | +0.05(+0.90%) |
Apr 11, 2022 | 5.140 | 5.190 | 5.065 | 5.120 | 5,421 | +0.03(+0.59%) |
Apr 08, 2022 | 5.510 | 5.650 | 5.000 | 5.090 | 210,173 | -0.14(-2.68%) |
Apr 07, 2022 | 5.310 | 5.680 | 5.230 | 5.230 | 8,173 | -0.15(-2.79%) |
Apr 06, 2022 | 5.200 | 5.550 | 5.130 | 5.380 | 24,508 | +0.13(+2.48%) |
Apr 05, 2022 | 5.480 | 5.480 | 5.210 | 5.250 | 2,759 | -0.05(-0.94%) |
Apr 04, 2022 | 5.570 | 5.590 | 5.300 | 5.300 | 2,958 | +0.00(+0.00%) |
Apr 01, 2022 | 5.490 | 6.140 | 5.300 | 5.300 | 20,386 | -0.04(-0.75%) |
Mar 31, 2022 | 5.380 | 5.540 | 5.130 | 5.340 | 9,130 | -0.53(-9.03%) |
Mar 30, 2022 | 5.890 | 5.890 | 5.870 | 5.870 | 1,062 | +0.40(+7.31%) |
Mar 28, 2022 | 5.470 | 505 | -0.08(-1.44%) | |||
Mar 25, 2022 | 6.010 | 6.010 | 5.420 | 5.550 | 7,145 | +0.16(+2.97%) |
Mar 24, 2022 | 5.775 | 5.785 | 5.390 | 5.390 | 2,684 | -0.01(-0.19%) |
Mar 23, 2022 | 5.830 | 5.830 | 5.266 | 5.400 | 14,347 | -0.40(-6.90%) |
Mar 22, 2022 | 5.800 | 5.830 | 5.800 | 5.800 | 2,723 | -0.20(-3.33%) |
Mar 21, 2022 | 5.830 | 6.474 | 5.700 | 6.000 | 12,304 | +0.35(+6.19%) |
Mar 18, 2022 | 5.800 | 5.840 | 5.370 | 5.650 | 17,772 | +0.23(+4.24%) |
Mar 17, 2022 | 5.370 | 5.420 | 5.240 | 5.420 | 21,757 | +0.29(+5.65%) |
Mar 16, 2022 | 5.400 | 5.400 | 5.130 | 5.130 | 1,312 | +0.06(+1.18%) |
Mar 15, 2022 | 4.710 | 5.440 | 4.710 | 5.070 | 18,167 | +0.01(+0.20%) |
Mar 14, 2022 | 5.180 | 5.250 | 5.050 | 5.060 | 45,290 | +0.01(+0.20%) |
Mar 11, 2022 | 5.240 | 5.245 | 5.050 | 5.050 | 34,128 | +0.23(+4.77%) |
Mar 10, 2022 | 4.920 | 4.960 | 4.750 | 4.820 | 2,714 | -0.27(-5.30%) |
Mar 09, 2022 | 4.950 | 5.316 | 4.810 | 5.090 | 35,916 | +0.31(+6.49%) |
Mar 08, 2022 | 4.410 | 4.790 | 4.403 | 4.780 | 3,630 | +0.54(+12.73%) |
Mar 07, 2022 | 4.230 | 4.450 | 4.030 | 4.240 | 11,840 | -0.10(-2.30%) |
Mar 04, 2022 | 4.880 | 4.880 | 4.340 | 4.340 | 1,800 | -0.03(-0.57%) |
Mar 03, 2022 | 4.730 | 4.840 | 4.365 | 4.365 | 9,550 | -0.62(-12.53%) |
Mar 02, 2022 | 4.770 | 4.990 | 4.760 | 4.990 | 20,302 | -0.04(-0.80%) |