Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.490 | 5.650 | 5.385 | 5.420 | 1,059,649 | -0.06(-1.09%) |
May 27, 2022 | 5.300 | 5.500 | 5.210 | 5.480 | 724,064 | +0.27(+5.18%) |
May 26, 2022 | 5.080 | 5.290 | 5.055 | 5.210 | 583,512 | +0.17(+3.37%) |
May 25, 2022 | 4.760 | 5.140 | 4.760 | 5.040 | 617,372 | +0.22(+4.56%) |
May 24, 2022 | 4.700 | 4.845 | 4.630 | 4.820 | 538,655 | +0.05(+1.05%) |
May 23, 2022 | 4.990 | 5.060 | 4.770 | 4.770 | 696,129 | -0.17(-3.44%) |
May 20, 2022 | 4.810 | 5.015 | 4.710 | 4.940 | 819,384 | +0.24(+5.11%) |
May 19, 2022 | 4.640 | 4.840 | 4.620 | 4.700 | 718,729 | +0.01(+0.21%) |
May 18, 2022 | 4.730 | 4.970 | 4.610 | 4.690 | 832,626 | -0.15(-3.10%) |
May 17, 2022 | 4.630 | 4.870 | 4.560 | 4.840 | 878,392 | +0.33(+7.32%) |
May 16, 2022 | 4.890 | 5.030 | 4.465 | 4.510 | 900,933 | -0.41(-8.33%) |
May 13, 2022 | 4.900 | 5.020 | 4.740 | 4.920 | 674,751 | +0.24(+5.13%) |
May 12, 2022 | 4.720 | 4.860 | 4.290 | 4.680 | 1,169,872 | +0.01(+0.21%) |
May 11, 2022 | 4.900 | 5.000 | 4.660 | 4.670 | 856,297 | -0.26(-5.27%) |
May 10, 2022 | 5.300 | 5.340 | 4.700 | 4.930 | 1,950,925 | -0.37(-6.89%) |
May 09, 2022 | 5.790 | 5.790 | 5.290 | 5.295 | 714,388 | -0.59(-10.10%) |
May 06, 2022 | 6.050 | 6.050 | 5.585 | 5.890 | 677,967 | -0.21(-3.44%) |
May 05, 2022 | 6.130 | 6.280 | 5.900 | 6.100 | 719,124 | -0.09(-1.45%) |
May 04, 2022 | 5.930 | 6.220 | 5.780 | 6.190 | 560,690 | +0.19(+3.17%) |
May 03, 2022 | 6.210 | 6.410 | 5.800 | 6.000 | 551,680 | -0.21(-3.38%) |
May 02, 2022 | 6.330 | 6.430 | 5.960 | 6.210 | 808,447 | -0.12(-1.90%) |
Apr 29, 2022 | 6.140 | 6.520 | 6.140 | 6.330 | 822,892 | -0.03(-0.47%) |
Apr 28, 2022 | 6.230 | 6.450 | 5.985 | 6.360 | 516,992 | +0.25(+4.09%) |
Apr 27, 2022 | 5.990 | 6.220 | 5.905 | 6.110 | 527,367 | +0.06(+0.99%) |
Apr 26, 2022 | 6.150 | 6.180 | 5.930 | 6.050 | 497,952 | -0.14(-2.26%) |
Apr 25, 2022 | 5.730 | 6.240 | 5.650 | 6.190 | 622,767 | +0.40(+6.91%) |
Apr 22, 2022 | 5.840 | 5.990 | 5.750 | 5.790 | 479,632 | -0.11(-1.86%) |
Apr 21, 2022 | 6.090 | 6.320 | 5.770 | 5.900 | 595,796 | -0.17(-2.80%) |
Apr 20, 2022 | 6.100 | 6.200 | 5.950 | 6.070 | 479,641 | +0.04(+0.66%) |
Apr 19, 2022 | 5.780 | 6.050 | 5.710 | 6.030 | 319,743 | +0.29(+5.05%) |
Apr 18, 2022 | 5.770 | 5.930 | 5.530 | 5.740 | 262,449 | -0.03(-0.52%) |
Apr 14, 2022 | 5.830 | 5.900 | 5.680 | 5.770 | 836,956 | -0.07(-1.20%) |
Apr 13, 2022 | 5.660 | 5.960 | 5.590 | 5.840 | 324,801 | +0.20(+3.55%) |
Apr 12, 2022 | 5.610 | 5.860 | 5.520 | 5.640 | 365,675 | +0.15(+2.73%) |
Apr 11, 2022 | 5.710 | 5.710 | 5.420 | 5.490 | 404,605 | -0.27(-4.69%) |
Apr 08, 2022 | 5.540 | 5.790 | 5.530 | 5.760 | 421,522 | +0.26(+4.73%) |
Apr 07, 2022 | 5.400 | 5.580 | 5.215 | 5.500 | 417,165 | +0.00(+0.00%) |
Apr 06, 2022 | 5.520 | 5.610 | 5.250 | 5.500 | 454,484 | -0.12(-2.14%) |
Apr 05, 2022 | 5.730 | 5.730 | 5.420 | 5.620 | 393,841 | -0.12(-2.09%) |
Apr 04, 2022 | 6.050 | 6.160 | 5.730 | 5.740 | 469,470 | -0.28(-4.65%) |
Apr 01, 2022 | 5.780 | 6.080 | 5.705 | 6.020 | 772,139 | +0.25(+4.33%) |
Mar 31, 2022 | 5.700 | 5.820 | 5.570 | 5.770 | 432,007 | +0.08(+1.41%) |
Mar 30, 2022 | 5.780 | 6.020 | 5.610 | 5.690 | 497,519 | -0.11(-1.90%) |
Mar 29, 2022 | 5.870 | 5.960 | 5.670 | 5.800 | 468,285 | +0.04(+0.69%) |
Mar 28, 2022 | 5.770 | 5.930 | 5.630 | 5.760 | 311,594 | -0.02(-0.35%) |
Mar 25, 2022 | 5.990 | 6.010 | 5.680 | 5.780 | 478,703 | -0.18(-3.02%) |
Mar 24, 2022 | 5.720 | 6.010 | 5.650 | 5.960 | 499,350 | +0.28(+4.93%) |
Mar 23, 2022 | 5.900 | 6.010 | 5.650 | 5.680 | 527,852 | -0.27(-4.54%) |
Mar 22, 2022 | 5.720 | 5.990 | 5.700 | 5.950 | 506,233 | +0.28(+4.94%) |
Mar 21, 2022 | 5.750 | 5.875 | 5.560 | 5.670 | 530,641 | -0.15(-2.58%) |
Mar 18, 2022 | 5.350 | 5.860 | 5.350 | 5.820 | 540,249 | +0.35(+6.40%) |
Mar 17, 2022 | 5.050 | 5.470 | 5.050 | 5.470 | 484,494 | +0.26(+4.99%) |
Mar 16, 2022 | 5.060 | 5.240 | 5.020 | 5.210 | 704,506 | +0.24(+4.83%) |
Mar 15, 2022 | 4.630 | 5.000 | 4.630 | 4.970 | 789,877 | +0.33(+7.11%) |
Mar 14, 2022 | 4.980 | 5.020 | 4.630 | 4.640 | 1,583,384 | -0.37(-7.39%) |
Mar 11, 2022 | 5.080 | 5.110 | 4.910 | 5.010 | 815,202 | -0.03(-0.60%) |
Mar 10, 2022 | 4.980 | 5.070 | 4.780 | 5.040 | 989,050 | -0.09(-1.75%) |
Mar 09, 2022 | 4.930 | 5.290 | 4.460 | 5.130 | 886,761 | +0.28(+5.77%) |
Mar 08, 2022 | 4.510 | 5.550 | 4.271 | 4.850 | 2,475,306 | +0.10(+2.11%) |
Mar 07, 2022 | 5.120 | 5.185 | 4.700 | 4.750 | 959,959 | -0.36(-7.05%) |
Mar 04, 2022 | 5.490 | 5.510 | 4.960 | 5.110 | 675,531 | -0.47(-8.42%) |
Mar 03, 2022 | 5.790 | 5.875 | 5.540 | 5.580 | 527,092 | -0.22(-3.79%) |
Mar 02, 2022 | 5.820 | 5.970 | 5.730 | 5.800 | 475,667 | +0.00(+0.00%) |