Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.910 | 8.750 | 7.910 | 8.640 | 241,144 | +0.36(+4.35%) |
May 27, 2022 | 8.040 | 8.670 | 8.040 | 8.280 | 178,047 | +0.04(+0.49%) |
May 26, 2022 | 8.040 | 8.840 | 8.040 | 8.240 | 190,907 | -0.24(-2.83%) |
May 25, 2022 | 8.180 | 8.880 | 8.120 | 8.480 | 175,500 | -0.12(-1.40%) |
May 24, 2022 | 7.910 | 8.690 | 7.522 | 8.600 | 487,198 | +0.59(+7.37%) |
May 23, 2022 | 8.190 | 8.480 | 7.940 | 8.010 | 524,889 | -0.51(-5.99%) |
May 20, 2022 | 9.880 | 9.990 | 7.900 | 8.520 | 763,475 | -1.33(-13.50%) |
May 19, 2022 | 8.770 | 10.32 | 8.610 | 9.850 | 1,938,507 | +1.10(+12.57%) |
May 18, 2022 | 7.480 | 9.199 | 7.400 | 8.750 | 1,330,494 | +1.01(+13.05%) |
May 17, 2022 | 7.310 | 7.960 | 7.040 | 7.740 | 893,623 | +0.28(+3.75%) |
May 16, 2022 | 7.120 | 7.990 | 6.910 | 7.460 | 757,427 | +0.23(+3.18%) |
May 13, 2022 | 7.880 | 8.800 | 7.100 | 7.230 | 1,023,525 | -1.40(-16.22%) |
May 12, 2022 | 8.520 | 9.280 | 7.650 | 8.630 | 1,899,316 | -0.09(-1.03%) |
May 11, 2022 | 9.920 | 10.65 | 8.420 | 8.720 | 2,459,781 | -0.90(-9.36%) |
May 10, 2022 | 7.590 | 9.670 | 7.510 | 9.620 | 5,792,490 | +1.83(+23.49%) |
May 09, 2022 | 7.120 | 8.190 | 6.310 | 7.790 | 3,334,767 | +0.48(+6.57%) |
May 06, 2022 | 6.110 | 8.350 | 5.750 | 7.310 | 6,265,377 | +1.07(+17.15%) |
May 05, 2022 | 6.150 | 6.480 | 5.880 | 6.240 | 390,070 | -0.01(-0.16%) |
May 04, 2022 | 6.620 | 6.890 | 5.950 | 6.250 | 348,583 | -0.42(-6.30%) |
May 03, 2022 | 6.950 | 7.250 | 6.500 | 6.670 | 424,230 | -0.31(-4.44%) |
May 02, 2022 | 7.250 | 7.990 | 6.800 | 6.980 | 1,399,257 | -0.75(-9.70%) |
Apr 29, 2022 | 7.390 | 8.730 | 7.390 | 7.730 | 1,502,921 | +0.23(+3.07%) |
Apr 28, 2022 | 8.710 | 8.910 | 7.320 | 7.500 | 813,097 | -1.60(-17.58%) |
Apr 27, 2022 | 10.52 | 11.08 | 8.430 | 9.100 | 3,005,540 | -1.48(-13.99%) |
Apr 26, 2022 | 9.750 | 12.24 | 9.530 | 10.58 | 19,962,288 | +1.29(+13.89%) |
Apr 25, 2022 | 7.620 | 11.18 | 7.150 | 9.290 | 16,485,480 | +1.28(+15.98%) |
Apr 22, 2022 | 6.080 | 8.330 | 5.750 | 8.010 | 14,347,844 | +1.67(+26.34%) |
Apr 21, 2022 | 5.780 | 7.730 | 5.650 | 6.340 | 4,797,355 | +0.73(+13.01%) |
Apr 20, 2022 | 7.060 | 7.337 | 5.521 | 5.610 | 415,018 | -1.59(-22.08%) |
Apr 19, 2022 | 6.350 | 7.358 | 6.350 | 7.200 | 192,984 | +0.60(+9.09%) |
Apr 18, 2022 | 6.410 | 7.150 | 6.260 | 6.600 | 146,039 | -0.06(-0.90%) |
Apr 14, 2022 | 7.470 | 7.890 | 6.260 | 6.660 | 232,064 | -0.58(-8.01%) |
Apr 13, 2022 | 7.550 | 8.340 | 7.070 | 7.240 | 556,583 | -0.14(-1.90%) |
Apr 12, 2022 | 8.460 | 8.860 | 7.060 | 7.380 | 215,379 | -1.25(-14.48%) |
Apr 11, 2022 | 8.680 | 9.702 | 8.480 | 8.630 | 263,992 | -0.66(-7.10%) |
Apr 08, 2022 | 10.21 | 10.51 | 8.650 | 9.290 | 256,408 | -1.29(-12.19%) |
Apr 07, 2022 | 11.61 | 11.80 | 10.23 | 10.58 | 218,080 | -1.22(-10.34%) |
Apr 06, 2022 | 11.78 | 12.29 | 11.25 | 11.80 | 127,766 | -0.77(-6.13%) |
Apr 05, 2022 | 12.94 | 13.93 | 11.50 | 12.57 | 536,814 | -0.67(-5.06%) |
Apr 04, 2022 | 12.79 | 15.05 | 12.71 | 13.24 | 273,108 | -1.48(-10.05%) |
Apr 01, 2022 | 14.54 | 15.50 | 13.15 | 14.72 | 239,647 | -0.20(-1.34%) |
Mar 31, 2022 | 19.53 | 20.95 | 13.81 | 14.92 | 377,231 | -5.79(-27.96%) |
Mar 30, 2022 | 19.23 | 25.00 | 18.51 | 20.71 | 398,044 | +0.01(+0.05%) |
Mar 29, 2022 | 19.32 | 21.71 | 17.80 | 20.70 | 256,862 | -0.30(-1.43%) |
Mar 28, 2022 | 22.20 | 25.00 | 20.80 | 21.00 | 192,191 | -2.64(-11.17%) |
Mar 25, 2022 | 24.66 | 25.17 | 21.60 | 23.64 | 179,335 | -3.40(-12.57%) |
Mar 24, 2022 | 23.03 | 27.71 | 22.69 | 27.04 | 196,725 | +4.09(+17.82%) |
Mar 23, 2022 | 27.00 | 28.40 | 21.49 | 22.95 | 265,825 | -2.99(-11.53%) |
Mar 22, 2022 | 32.50 | 34.81 | 24.57 | 25.94 | 313,877 | -6.78(-20.72%) |
Mar 21, 2022 | 38.00 | 38.00 | 31.02 | 32.72 | 322,068 | -3.00(-8.40%) |
Mar 18, 2022 | 28.14 | 43.41 | 27.61 | 35.72 | 520,299 | +7.08(+24.72%) |
Mar 17, 2022 | 30.45 | 31.23 | 26.50 | 28.64 | 299,926 | -3.81(-11.74%) |
Mar 16, 2022 | 26.21 | 33.16 | 24.67 | 32.45 | 353,975 | +7.05(+27.76%) |
Mar 15, 2022 | 23.94 | 27.03 | 23.94 | 25.40 | 113,681 | +0.07(+0.28%) |
Mar 14, 2022 | 22.22 | 27.96 | 22.22 | 25.33 | 199,116 | +0.86(+3.51%) |
Mar 11, 2022 | 22.33 | 27.55 | 21.74 | 24.47 | 229,732 | +1.39(+6.02%) |
Mar 10, 2022 | 24.46 | 25.00 | 19.13 | 23.08 | 244,277 | -1.42(-5.80%) |
Mar 09, 2022 | 27.11 | 30.84 | 19.30 | 24.50 | 361,630 | -5.36(-17.95%) |
Mar 08, 2022 | 25.50 | 31.99 | 24.36 | 29.86 | 372,264 | +4.50(+17.74%) |
Mar 07, 2022 | 17.09 | 32.81 | 16.45 | 25.36 | 632,290 | +8.27(+48.39%) |
Mar 04, 2022 | 16.26 | 17.99 | 15.94 | 17.09 | 434,735 | +0.69(+4.21%) |
Mar 03, 2022 | 15.24 | 16.98 | 14.96 | 16.40 | 1,302,557 | +0.91(+5.87%) |
Mar 02, 2022 | 14.21 | 21.36 | 13.20 | 15.49 | 5,530,860 | +0.26(+1.71%) |