Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.530 | 4.555 | 4.420 | 4.520 | 657,632 | -0.04(-0.88%) |
May 27, 2022 | 4.480 | 4.570 | 4.460 | 4.560 | 320,133 | +0.11(+2.47%) |
May 26, 2022 | 4.520 | 4.580 | 4.450 | 4.450 | 337,715 | -0.07(-1.55%) |
May 25, 2022 | 4.530 | 4.570 | 4.500 | 4.520 | 327,586 | -0.01(-0.22%) |
May 24, 2022 | 4.450 | 4.530 | 4.350 | 4.530 | 438,102 | +0.08(+1.80%) |
May 23, 2022 | 4.410 | 4.465 | 4.370 | 4.450 | 303,713 | +0.06(+1.37%) |
May 20, 2022 | 4.440 | 4.470 | 4.330 | 4.390 | 379,560 | +0.01(+0.23%) |
May 19, 2022 | 4.530 | 4.590 | 4.380 | 4.380 | 607,604 | -0.19(-4.16%) |
May 18, 2022 | 4.690 | 4.730 | 4.530 | 4.570 | 615,386 | -0.11(-2.35%) |
May 17, 2022 | 4.580 | 4.690 | 4.540 | 4.680 | 314,720 | +0.16(+3.54%) |
May 16, 2022 | 4.500 | 4.579 | 4.435 | 4.520 | 439,944 | +0.04(+0.89%) |
May 13, 2022 | 4.510 | 4.525 | 4.440 | 4.480 | 578,084 | +0.00(+0.00%) |
May 12, 2022 | 4.370 | 4.505 | 4.350 | 4.480 | 683,375 | +0.10(+2.28%) |
May 11, 2022 | 4.570 | 4.620 | 4.340 | 4.380 | 548,049 | -0.13(-2.88%) |
May 10, 2022 | 4.720 | 4.785 | 4.480 | 4.510 | 733,752 | -0.19(-4.04%) |
May 09, 2022 | 4.830 | 4.890 | 4.660 | 4.700 | 1,013,341 | -0.19(-3.89%) |
May 06, 2022 | 4.910 | 4.970 | 4.760 | 4.890 | 710,746 | -0.03(-0.61%) |
May 05, 2022 | 5.060 | 5.060 | 4.830 | 4.920 | 508,629 | -0.14(-2.77%) |
May 04, 2022 | 5.190 | 5.200 | 4.980 | 5.060 | 541,477 | -0.08(-1.56%) |
May 03, 2022 | 5.020 | 5.150 | 4.990 | 5.140 | 441,670 | +0.09(+1.78%) |
May 02, 2022 | 5.180 | 5.230 | 4.990 | 5.050 | 746,635 | -0.11(-2.13%) |
Apr 29, 2022 | 5.350 | 5.370 | 5.150 | 5.160 | 589,300 | -0.20(-3.73%) |
Apr 28, 2022 | 5.230 | 5.410 | 5.220 | 5.360 | 459,560 | +0.17(+3.28%) |
Apr 27, 2022 | 5.280 | 5.280 | 5.180 | 5.190 | 642,907 | -0.08(-1.52%) |
Apr 26, 2022 | 5.340 | 5.370 | 5.260 | 5.270 | 615,817 | -0.10(-1.86%) |
Apr 25, 2022 | 5.440 | 5.440 | 5.250 | 5.370 | 538,078 | -0.11(-2.01%) |
Apr 22, 2022 | 5.540 | 5.580 | 5.470 | 5.480 | 479,733 | -0.07(-1.26%) |
Apr 21, 2022 | 5.560 | 5.705 | 5.540 | 5.550 | 823,737 | +0.02(+0.36%) |
Apr 20, 2022 | 5.580 | 5.635 | 5.530 | 5.530 | 537,160 | -0.02(-0.36%) |
Apr 19, 2022 | 5.550 | 5.610 | 5.525 | 5.550 | 595,029 | +0.02(+0.36%) |
Apr 18, 2022 | 5.530 | 5.590 | 5.500 | 5.530 | 404,014 | -0.01(-0.18%) |
Apr 14, 2022 | 5.610 | 5.665 | 5.530 | 5.540 | 292,344 | -0.07(-1.25%) |
Apr 13, 2022 | 5.540 | 5.620 | 5.520 | 5.610 | 365,601 | -0.02(-0.36%) |
Apr 12, 2022 | 5.650 | 5.690 | 5.610 | 5.630 | 424,891 | +0.03(+0.54%) |
Apr 11, 2022 | 5.640 | 5.695 | 5.560 | 5.600 | 444,704 | -0.03(-0.53%) |
Apr 08, 2022 | 5.650 | 5.735 | 5.600 | 5.630 | 640,453 | -0.01(-0.18%) |
Apr 07, 2022 | 5.690 | 5.690 | 5.550 | 5.640 | 637,299 | -0.04(-0.70%) |
Apr 06, 2022 | 5.750 | 5.795 | 5.670 | 5.680 | 704,726 | -0.06(-1.05%) |
Apr 05, 2022 | 5.930 | 5.995 | 5.727 | 5.740 | 769,695 | -0.18(-3.04%) |
Apr 04, 2022 | 6.000 | 6.000 | 5.810 | 5.920 | 592,187 | -0.04(-0.67%) |
Apr 01, 2022 | 5.910 | 6.005 | 5.875 | 5.960 | 741,563 | +0.06(+1.02%) |
Mar 31, 2022 | 5.880 | 6.010 | 5.880 | 5.900 | 699,286 | +0.04(+0.68%) |
Mar 30, 2022 | 5.980 | 5.990 | 5.840 | 5.860 | 353,613 | -0.10(-1.68%) |
Mar 29, 2022 | 5.700 | 5.990 | 5.700 | 5.960 | 1,712,019 | +0.19(+3.29%) |
Mar 28, 2022 | 5.870 | 5.890 | 5.745 | 5.770 | 1,064,187 | -0.10(-1.70%) |
Mar 25, 2022 | 5.830 | 5.950 | 5.830 | 5.870 | 671,184 | +0.03(+0.51%) |
Mar 24, 2022 | 5.760 | 5.840 | 5.690 | 5.840 | 272,698 | +0.09(+1.57%) |
Mar 23, 2022 | 5.800 | 5.810 | 5.720 | 5.750 | 303,332 | -0.08(-1.37%) |
Mar 22, 2022 | 5.810 | 5.910 | 5.790 | 5.830 | 327,626 | +0.05(+0.87%) |
Mar 21, 2022 | 5.800 | 5.850 | 5.750 | 5.780 | 346,711 | +0.00(+0.00%) |
Mar 18, 2022 | 5.760 | 5.830 | 5.675 | 5.780 | 1,092,110 | +0.00(+0.00%) |
Mar 17, 2022 | 5.650 | 5.805 | 5.630 | 5.780 | 519,024 | +0.11(+1.94%) |
Mar 16, 2022 | 5.680 | 5.710 | 5.540 | 5.670 | 349,872 | +0.02(+0.35%) |
Mar 15, 2022 | 5.680 | 5.710 | 5.620 | 5.650 | 374,983 | -0.02(-0.35%) |
Mar 14, 2022 | 5.760 | 5.760 | 5.600 | 5.670 | 322,816 | -0.07(-1.22%) |
Mar 11, 2022 | 5.800 | 5.845 | 5.715 | 5.740 | 304,600 | -0.03(-0.52%) |
Mar 10, 2022 | 5.720 | 5.780 | 5.660 | 5.770 | 245,564 | -0.03(-0.52%) |
Mar 09, 2022 | 5.900 | 5.900 | 5.770 | 5.800 | 621,478 | -0.01(-0.17%) |
Mar 08, 2022 | 6.140 | 6.140 | 5.750 | 5.810 | 603,876 | +0.02(+0.35%) |
Mar 07, 2022 | 5.820 | 5.860 | 5.730 | 5.790 | 371,223 | +0.00(+0.00%) |
Mar 04, 2022 | 5.760 | 5.820 | 5.715 | 5.790 | 265,887 | -0.03(-0.52%) |
Mar 03, 2022 | 5.920 | 5.930 | 5.780 | 5.820 | 253,831 | -0.06(-1.02%) |
Mar 02, 2022 | 5.800 | 5.900 | 5.750 | 5.880 | 482,104 | +0.11(+1.91%) |