Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.960 | 5.040 | 4.960 | 4.980 | 149,107 | -0.05(-0.99%) |
May 27, 2022 | 5.090 | 5.090 | 4.970 | 5.030 | 235,196 | +0.02(+0.40%) |
May 26, 2022 | 5.020 | 5.080 | 4.990 | 5.010 | 174,898 | -0.01(-0.20%) |
May 25, 2022 | 4.910 | 5.080 | 4.900 | 5.020 | 132,293 | +0.06(+1.21%) |
May 24, 2022 | 4.900 | 4.990 | 4.820 | 4.960 | 186,786 | +0.04(+0.81%) |
May 23, 2022 | 5.010 | 5.080 | 4.880 | 4.920 | 550,907 | -0.08(-1.60%) |
May 20, 2022 | 5.150 | 5.160 | 4.870 | 5.000 | 346,739 | -0.09(-1.77%) |
May 19, 2022 | 4.630 | 6.020 | 4.630 | 5.090 | 4,262,445 | +0.46(+9.94%) |
May 18, 2022 | 4.730 | 4.730 | 4.600 | 4.630 | 112,624 | -0.10(-2.11%) |
May 17, 2022 | 4.640 | 4.730 | 4.577 | 4.730 | 128,030 | +0.16(+3.50%) |
May 16, 2022 | 4.500 | 4.610 | 4.470 | 4.570 | 104,937 | +0.08(+1.78%) |
May 13, 2022 | 4.330 | 4.530 | 4.330 | 4.490 | 121,476 | +0.19(+4.42%) |
May 12, 2022 | 4.430 | 4.430 | 4.240 | 4.300 | 197,813 | -0.11(-2.49%) |
May 11, 2022 | 4.400 | 4.480 | 4.320 | 4.410 | 207,045 | +0.09(+2.08%) |
May 10, 2022 | 4.440 | 4.484 | 4.260 | 4.320 | 297,503 | -0.08(-1.82%) |
May 09, 2022 | 4.700 | 4.790 | 4.380 | 4.400 | 514,393 | -0.35(-7.37%) |
May 06, 2022 | 4.710 | 4.830 | 4.710 | 4.750 | 167,572 | -0.03(-0.63%) |
May 05, 2022 | 4.710 | 4.790 | 4.583 | 4.780 | 361,210 | +0.03(+0.63%) |
May 04, 2022 | 4.790 | 4.790 | 4.613 | 4.750 | 252,336 | -0.02(-0.42%) |
May 03, 2022 | 4.730 | 4.780 | 4.660 | 4.770 | 186,949 | +0.11(+2.36%) |
May 02, 2022 | 4.820 | 4.830 | 4.600 | 4.660 | 390,903 | -0.16(-3.32%) |
Apr 29, 2022 | 4.840 | 4.910 | 4.790 | 4.820 | 156,138 | -0.03(-0.62%) |
Apr 28, 2022 | 4.940 | 4.940 | 4.800 | 4.850 | 175,043 | +0.03(+0.62%) |
Apr 27, 2022 | 4.840 | 4.850 | 4.800 | 4.820 | 117,442 | +0.01(+0.21%) |
Apr 26, 2022 | 4.900 | 4.900 | 4.800 | 4.810 | 162,802 | -0.10(-2.04%) |
Apr 25, 2022 | 4.870 | 4.910 | 4.800 | 4.910 | 210,571 | +0.03(+0.61%) |
Apr 22, 2022 | 4.910 | 4.940 | 4.870 | 4.880 | 167,494 | -0.04(-0.81%) |
Apr 21, 2022 | 5.040 | 5.040 | 4.900 | 4.920 | 215,023 | -0.08(-1.60%) |
Apr 20, 2022 | 4.990 | 5.040 | 4.950 | 5.000 | 225,216 | +0.02(+0.40%) |
Apr 19, 2022 | 5.070 | 5.080 | 4.940 | 4.980 | 344,822 | -0.06(-1.19%) |
Apr 18, 2022 | 4.930 | 5.080 | 4.930 | 5.040 | 524,294 | +0.16(+3.28%) |
Apr 14, 2022 | 4.940 | 4.990 | 4.860 | 4.880 | 233,417 | -0.11(-2.20%) |
Apr 13, 2022 | 4.850 | 5.010 | 4.840 | 4.990 | 277,885 | +0.19(+3.96%) |
Apr 12, 2022 | 4.830 | 4.870 | 4.760 | 4.800 | 184,616 | -0.03(-0.62%) |
Apr 11, 2022 | 4.930 | 4.950 | 4.795 | 4.830 | 240,655 | -0.11(-2.23%) |
Apr 08, 2022 | 4.870 | 4.960 | 4.830 | 4.940 | 297,469 | -0.03(-0.60%) |
Apr 07, 2022 | 5.080 | 5.088 | 4.860 | 4.970 | 567,156 | -0.09(-1.78%) |
Apr 06, 2022 | 5.220 | 5.225 | 5.050 | 5.060 | 530,368 | -0.02(-0.39%) |
Apr 05, 2022 | 5.160 | 5.190 | 5.070 | 5.080 | 301,689 | -0.09(-1.74%) |
Apr 04, 2022 | 5.250 | 5.285 | 5.160 | 5.170 | 336,352 | -0.06(-1.15%) |
Apr 01, 2022 | 5.250 | 5.270 | 5.170 | 5.230 | 237,925 | +0.11(+2.15%) |
Mar 31, 2022 | 5.140 | 5.250 | 5.110 | 5.120 | 143,872 | -0.05(-0.97%) |
Mar 30, 2022 | 5.280 | 5.290 | 5.130 | 5.170 | 183,919 | -0.11(-2.08%) |
Mar 29, 2022 | 5.220 | 5.290 | 5.200 | 5.280 | 190,170 | +0.10(+1.93%) |
Mar 28, 2022 | 5.110 | 5.220 | 5.095 | 5.180 | 231,616 | +0.10(+1.97%) |
Mar 25, 2022 | 5.050 | 5.090 | 5.020 | 5.080 | 131,149 | +0.05(+0.99%) |
Mar 24, 2022 | 5.020 | 5.060 | 4.990 | 5.030 | 147,670 | +0.03(+0.60%) |
Mar 23, 2022 | 5.020 | 5.050 | 4.980 | 5.000 | 91,230 | +0.01(+0.20%) |
Mar 22, 2022 | 4.910 | 5.060 | 4.910 | 4.990 | 149,078 | +0.11(+2.25%) |
Mar 21, 2022 | 4.850 | 4.940 | 4.810 | 4.880 | 205,985 | +0.07(+1.46%) |
Mar 18, 2022 | 4.940 | 4.940 | 4.810 | 4.810 | 256,009 | -0.11(-2.24%) |
Mar 17, 2022 | 4.850 | 4.980 | 4.820 | 4.920 | 158,264 | +0.07(+1.44%) |
Mar 16, 2022 | 4.850 | 4.970 | 4.815 | 4.850 | 183,355 | +0.05(+1.04%) |
Mar 15, 2022 | 4.730 | 4.860 | 4.730 | 4.800 | 218,818 | +0.08(+1.69%) |
Mar 14, 2022 | 4.920 | 4.960 | 4.710 | 4.720 | 254,082 | -0.20(-4.07%) |
Mar 11, 2022 | 5.010 | 5.050 | 4.910 | 4.920 | 209,094 | -0.10(-1.99%) |
Mar 10, 2022 | 4.910 | 5.030 | 4.850 | 5.020 | 222,954 | +0.12(+2.45%) |
Mar 09, 2022 | 4.890 | 4.950 | 4.840 | 4.900 | 223,693 | +0.10(+2.08%) |
Mar 08, 2022 | 4.810 | 4.890 | 4.780 | 4.800 | 271,937 | +0.00(+0.00%) |
Mar 07, 2022 | 4.900 | 4.980 | 4.800 | 4.800 | 406,502 | -0.20(-4.00%) |
Mar 04, 2022 | 4.970 | 5.000 | 4.910 | 5.000 | 141,316 | +0.01(+0.20%) |
Mar 03, 2022 | 5.040 | 5.042 | 4.920 | 4.990 | 185,513 | -0.02(-0.40%) |
Mar 02, 2022 | 4.900 | 5.010 | 4.900 | 5.010 | 160,794 | +0.16(+3.30%) |