Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.420 | 4.500 | 4.280 | 4.300 | 313,105 | -0.14(-3.15%) |
May 30, 2022 | 4.500 | 4.550 | 4.400 | 4.440 | 122,192 | -0.07(-1.55%) |
May 27, 2022 | 4.600 | 4.630 | 4.450 | 4.510 | 90,675 | -0.06(-1.31%) |
May 26, 2022 | 4.620 | 4.680 | 4.550 | 4.570 | 112,810 | -0.07(-1.51%) |
May 25, 2022 | 4.570 | 4.700 | 4.560 | 4.640 | 133,241 | -0.03(-0.64%) |
May 24, 2022 | 4.600 | 4.750 | 4.510 | 4.670 | 141,473 | +0.13(+2.86%) |
May 20, 2022 | 4.540 | 0 | -0.04(-0.87%) | |||
May 19, 2022 | 4.410 | 4.640 | 4.410 | 4.580 | 230,584 | +0.19(+4.33%) |
May 18, 2022 | 4.500 | 4.520 | 4.300 | 4.390 | 268,375 | -0.09(-2.01%) |
May 17, 2022 | 4.430 | 4.690 | 4.430 | 4.480 | 363,748 | +0.09(+2.05%) |
May 16, 2022 | 4.430 | 4.500 | 4.350 | 4.390 | 332,217 | -0.05(-1.13%) |
May 13, 2022 | 4.200 | 4.540 | 4.130 | 4.440 | 336,511 | +0.14(+3.26%) |
May 12, 2022 | 4.470 | 4.470 | 4.250 | 4.300 | 255,691 | -0.21(-4.66%) |
May 11, 2022 | 4.610 | 4.730 | 4.500 | 4.510 | 202,579 | -0.05(-1.10%) |
May 10, 2022 | 4.760 | 4.760 | 4.510 | 4.560 | 300,370 | -0.14(-2.98%) |
May 09, 2022 | 4.950 | 4.980 | 4.680 | 4.700 | 266,364 | -0.33(-6.56%) |
May 06, 2022 | 5.080 | 5.120 | 4.990 | 5.030 | 169,109 | -0.07(-1.37%) |
May 05, 2022 | 5.280 | 5.300 | 5.070 | 5.100 | 221,201 | -0.13(-2.49%) |
May 04, 2022 | 5.230 | 5.270 | 5.110 | 5.230 | 182,301 | +0.02(+0.38%) |
May 03, 2022 | 5.170 | 5.230 | 5.070 | 5.210 | 146,427 | +0.08(+1.56%) |
May 02, 2022 | 5.140 | 5.170 | 5.010 | 5.130 | 288,162 | -0.12(-2.29%) |
Apr 29, 2022 | 5.450 | 5.450 | 5.220 | 5.250 | 178,561 | -0.17(-3.14%) |
Apr 28, 2022 | 5.260 | 5.420 | 5.210 | 5.420 | 190,303 | +0.16(+3.04%) |
Apr 27, 2022 | 5.420 | 5.420 | 5.240 | 5.260 | 264,859 | -0.13(-2.41%) |
Apr 26, 2022 | 5.520 | 5.520 | 5.370 | 5.390 | 198,444 | -0.10(-1.82%) |
Apr 25, 2022 | 5.440 | 5.550 | 5.360 | 5.490 | 294,794 | -0.10(-1.79%) |
Apr 22, 2022 | 5.620 | 5.820 | 5.550 | 5.590 | 190,905 | -0.09(-1.58%) |
Apr 21, 2022 | 5.790 | 5.800 | 5.560 | 5.680 | 244,236 | -0.12(-2.07%) |
Apr 20, 2022 | 5.800 | 5.860 | 5.740 | 5.800 | 127,373 | -0.02(-0.34%) |
Apr 19, 2022 | 5.820 | 5.900 | 5.770 | 5.820 | 250,999 | -0.08(-1.36%) |
Apr 18, 2022 | 5.960 | 6.000 | 5.830 | 5.900 | 297,682 | -0.01(-0.17%) |
Apr 14, 2022 | 5.910 | 0 | +0.04(+0.68%) | |||
Apr 13, 2022 | 5.740 | 5.910 | 5.740 | 5.870 | 274,244 | +0.19(+3.35%) |
Apr 12, 2022 | 5.700 | 5.810 | 5.660 | 5.680 | 233,801 | +0.00(+0.00%) |
Apr 11, 2022 | 5.690 | 5.740 | 5.590 | 5.680 | 141,033 | +0.02(+0.35%) |
Apr 08, 2022 | 5.520 | 5.750 | 5.520 | 5.660 | 236,863 | +0.17(+3.10%) |
Apr 07, 2022 | 5.390 | 5.510 | 5.340 | 5.490 | 348,483 | +0.10(+1.86%) |
Apr 06, 2022 | 5.310 | 5.390 | 5.260 | 5.390 | 357,940 | +0.08(+1.51%) |
Apr 05, 2022 | 5.400 | 5.430 | 5.260 | 5.310 | 406,006 | -0.07(-1.30%) |
Apr 04, 2022 | 5.530 | 5.530 | 5.350 | 5.380 | 595,367 | -0.09(-1.65%) |
Apr 01, 2022 | 5.620 | 5.780 | 5.390 | 5.470 | 776,633 | -0.37(-6.34%) |
Mar 31, 2022 | 5.760 | 5.880 | 5.740 | 5.840 | 221,818 | +0.05(+0.86%) |
Mar 30, 2022 | 5.700 | 5.860 | 5.690 | 5.790 | 206,745 | +0.08(+1.40%) |
Mar 29, 2022 | 5.610 | 5.740 | 5.490 | 5.710 | 356,924 | +0.04(+0.71%) |
Mar 28, 2022 | 5.840 | 5.840 | 5.660 | 5.670 | 216,119 | -0.24(-4.06%) |
Mar 25, 2022 | 6.040 | 6.040 | 5.880 | 5.910 | 112,396 | -0.07(-1.17%) |
Mar 24, 2022 | 5.890 | 6.040 | 5.810 | 5.980 | 220,200 | +0.09(+1.53%) |
Mar 23, 2022 | 5.870 | 5.900 | 5.790 | 5.890 | 188,730 | +0.05(+0.86%) |
Mar 22, 2022 | 5.930 | 5.930 | 5.780 | 5.840 | 107,194 | -0.09(-1.52%) |
Mar 21, 2022 | 5.810 | 5.980 | 5.790 | 5.930 | 221,037 | +0.14(+2.42%) |
Mar 18, 2022 | 5.820 | 5.860 | 5.700 | 5.790 | 531,784 | -0.03(-0.52%) |
Mar 17, 2022 | 5.890 | 6.000 | 5.820 | 5.820 | 710,681 | +0.00(+0.00%) |
Mar 16, 2022 | 5.750 | 5.830 | 5.660 | 5.820 | 209,533 | +0.07(+1.22%) |
Mar 15, 2022 | 5.670 | 5.820 | 5.610 | 5.750 | 258,269 | -0.05(-0.86%) |
Mar 14, 2022 | 6.000 | 6.010 | 5.760 | 5.800 | 276,953 | -0.25(-4.13%) |
Mar 11, 2022 | 6.030 | 6.070 | 5.920 | 6.050 | 295,333 | +0.01(+0.17%) |
Mar 10, 2022 | 6.060 | 6.130 | 6.000 | 6.040 | 325,412 | +0.01(+0.17%) |
Mar 09, 2022 | 5.780 | 6.060 | 5.700 | 6.030 | 666,204 | +0.11(+1.86%) |
Mar 08, 2022 | 5.800 | 6.000 | 5.790 | 5.920 | 1,054,654 | +0.15(+2.60%) |
Mar 07, 2022 | 5.740 | 5.800 | 5.660 | 5.770 | 347,429 | +0.05(+0.87%) |
Mar 04, 2022 | 5.700 | 5.790 | 5.680 | 5.720 | 307,578 | +0.00(+0.00%) |
Mar 03, 2022 | 5.700 | 5.720 | 5.620 | 5.720 | 148,955 | -0.01(-0.17%) |
Mar 02, 2022 | 5.750 | 5.760 | 5.650 | 5.730 | 309,657 | -0.07(-1.21%) |