Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.810 | 5.300 | 4.710 | 5.110 | 424,656 | +0.23(+4.71%) |
May 27, 2022 | 4.920 | 5.120 | 4.770 | 4.880 | 289,727 | -0.02(-0.41%) |
May 26, 2022 | 4.550 | 4.970 | 4.550 | 4.900 | 325,602 | +0.28(+6.06%) |
May 25, 2022 | 4.750 | 4.850 | 4.300 | 4.620 | 523,097 | -0.20(-4.15%) |
May 24, 2022 | 5.390 | 5.391 | 4.730 | 4.820 | 436,661 | -0.68(-12.36%) |
May 23, 2022 | 5.140 | 5.630 | 4.970 | 5.500 | 829,816 | +0.32(+6.18%) |
May 20, 2022 | 5.070 | 5.390 | 4.900 | 5.180 | 449,082 | +0.11(+2.17%) |
May 19, 2022 | 4.470 | 5.190 | 4.470 | 5.070 | 362,234 | +0.55(+12.17%) |
May 18, 2022 | 4.640 | 4.685 | 4.360 | 4.520 | 532,565 | -0.27(-5.64%) |
May 17, 2022 | 4.730 | 4.830 | 4.370 | 4.790 | 593,298 | +0.18(+3.90%) |
May 16, 2022 | 4.610 | 5.120 | 4.370 | 4.610 | 622,359 | +0.00(+0.00%) |
May 13, 2022 | 5.240 | 5.410 | 4.500 | 4.610 | 623,106 | -0.35(-7.06%) |
May 12, 2022 | 4.290 | 5.330 | 4.140 | 4.960 | 808,849 | +0.60(+13.76%) |
May 11, 2022 | 5.580 | 5.580 | 4.230 | 4.360 | 741,375 | -1.24(-22.14%) |
May 10, 2022 | 5.760 | 6.070 | 5.380 | 5.600 | 375,091 | -0.01(-0.18%) |
May 09, 2022 | 5.740 | 5.740 | 5.130 | 5.610 | 626,799 | -0.18(-3.11%) |
May 06, 2022 | 6.250 | 6.410 | 5.400 | 5.790 | 743,798 | -0.56(-8.82%) |
May 05, 2022 | 7.520 | 7.622 | 6.210 | 6.350 | 230,271 | -1.22(-16.12%) |
May 04, 2022 | 7.350 | 7.580 | 6.520 | 7.570 | 275,743 | +0.13(+1.75%) |
May 03, 2022 | 7.800 | 7.800 | 7.250 | 7.440 | 175,910 | -0.36(-4.62%) |
May 02, 2022 | 7.680 | 8.040 | 7.530 | 7.800 | 101,674 | -0.01(-0.13%) |
Apr 29, 2022 | 8.150 | 8.490 | 7.770 | 7.810 | 102,066 | -0.38(-4.64%) |
Apr 28, 2022 | 8.120 | 8.320 | 7.700 | 8.190 | 131,081 | +0.16(+1.99%) |
Apr 27, 2022 | 8.370 | 8.530 | 7.990 | 8.030 | 86,873 | -0.46(-5.42%) |
Apr 26, 2022 | 8.580 | 8.710 | 8.170 | 8.490 | 75,845 | -0.15(-1.74%) |
Apr 25, 2022 | 8.000 | 8.670 | 7.920 | 8.640 | 185,154 | +0.58(+7.20%) |
Apr 22, 2022 | 8.020 | 8.450 | 8.000 | 8.060 | 164,508 | +0.02(+0.25%) |
Apr 21, 2022 | 8.730 | 8.800 | 7.920 | 8.040 | 172,220 | -0.58(-6.73%) |
Apr 20, 2022 | 8.440 | 9.050 | 8.140 | 8.620 | 259,767 | -0.26(-2.93%) |
Apr 19, 2022 | 9.530 | 10.29 | 8.650 | 8.880 | 456,348 | +0.08(+0.91%) |
Apr 18, 2022 | 10.22 | 10.40 | 8.250 | 8.800 | 431,682 | -1.62(-15.55%) |
Apr 14, 2022 | 11.07 | 11.07 | 10.20 | 10.42 | 164,895 | -0.59(-5.36%) |
Apr 13, 2022 | 10.60 | 11.48 | 10.53 | 11.01 | 274,015 | +0.42(+3.97%) |
Apr 12, 2022 | 10.42 | 11.12 | 10.29 | 10.59 | 431,428 | +0.33(+3.22%) |
Apr 11, 2022 | 10.03 | 10.38 | 10.00 | 10.26 | 95,883 | +0.14(+1.38%) |
Apr 08, 2022 | 10.32 | 10.32 | 10.00 | 10.12 | 85,937 | -0.33(-3.16%) |
Apr 07, 2022 | 9.710 | 10.56 | 9.710 | 10.45 | 145,815 | +0.59(+5.98%) |
Apr 06, 2022 | 10.42 | 10.42 | 9.760 | 9.860 | 111,542 | -0.55(-5.28%) |
Apr 05, 2022 | 11.68 | 11.87 | 10.39 | 10.41 | 115,186 | -1.24(-10.64%) |
Apr 04, 2022 | 10.72 | 11.89 | 10.71 | 11.65 | 100,903 | +0.98(+9.18%) |
Apr 01, 2022 | 10.69 | 11.05 | 10.37 | 10.67 | 117,249 | -0.02(-0.19%) |
Mar 31, 2022 | 11.40 | 11.99 | 10.63 | 10.69 | 279,715 | -0.77(-6.72%) |
Mar 30, 2022 | 11.05 | 11.51 | 10.73 | 11.46 | 330,371 | +0.42(+3.80%) |
Mar 29, 2022 | 9.930 | 11.04 | 9.930 | 11.04 | 273,123 | +1.03(+10.29%) |
Mar 28, 2022 | 9.730 | 10.08 | 9.691 | 10.01 | 156,606 | +0.17(+1.73%) |
Mar 25, 2022 | 9.770 | 9.950 | 9.600 | 9.840 | 234,145 | +0.07(+0.72%) |
Mar 24, 2022 | 9.490 | 9.850 | 9.150 | 9.770 | 229,886 | +0.21(+2.20%) |
Mar 23, 2022 | 8.900 | 9.680 | 8.770 | 9.560 | 451,405 | +0.64(+7.17%) |
Mar 22, 2022 | 8.340 | 9.070 | 8.340 | 8.920 | 179,790 | +0.49(+5.81%) |
Mar 21, 2022 | 8.340 | 8.770 | 8.260 | 8.430 | 172,623 | -0.10(-1.17%) |
Mar 18, 2022 | 8.430 | 9.160 | 8.300 | 8.530 | 1,340,866 | +0.08(+0.95%) |
Mar 17, 2022 | 8.860 | 9.150 | 8.370 | 8.450 | 328,727 | -0.42(-4.74%) |
Mar 16, 2022 | 7.850 | 9.020 | 7.810 | 8.870 | 658,708 | +0.97(+12.28%) |
Mar 15, 2022 | 7.930 | 8.120 | 7.750 | 7.900 | 215,603 | -0.15(-1.86%) |
Mar 14, 2022 | 8.560 | 8.740 | 8.050 | 8.050 | 199,904 | -0.72(-8.21%) |
Mar 11, 2022 | 9.510 | 10.19 | 8.760 | 8.770 | 527,529 | -0.73(-7.68%) |
Mar 10, 2022 | 9.330 | 9.650 | 9.304 | 9.500 | 203,891 | -0.11(-1.14%) |
Mar 09, 2022 | 9.200 | 9.650 | 9.150 | 9.610 | 396,893 | +0.45(+4.91%) |
Mar 08, 2022 | 9.670 | 9.950 | 9.130 | 9.160 | 352,610 | -0.42(-4.38%) |
Mar 07, 2022 | 9.390 | 9.930 | 9.360 | 9.580 | 245,601 | -0.28(-2.84%) |
Mar 04, 2022 | 9.740 | 10.32 | 9.490 | 9.860 | 448,798 | -0.23(-2.28%) |
Mar 03, 2022 | 9.510 | 10.12 | 8.900 | 10.09 | 754,510 | +0.58(+6.10%) |
Mar 02, 2022 | 10.70 | 10.88 | 9.290 | 9.510 | 1,345,124 | -1.08(-10.20%) |