Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.100 | 5.190 | 4.620 | 4.810 | 305,982 | -0.11(-2.24%) |
May 27, 2022 | 4.610 | 4.940 | 4.340 | 4.920 | 145,047 | +0.34(+7.42%) |
May 26, 2022 | 4.760 | 5.000 | 4.560 | 4.580 | 98,020 | -0.08(-1.72%) |
May 25, 2022 | 4.770 | 4.785 | 4.620 | 4.660 | 59,139 | -0.05(-1.06%) |
May 24, 2022 | 5.100 | 5.120 | 4.680 | 4.710 | 94,660 | -0.52(-9.94%) |
May 23, 2022 | 5.580 | 5.580 | 5.180 | 5.230 | 75,909 | -0.28(-5.08%) |
May 20, 2022 | 5.510 | 5.540 | 5.100 | 5.510 | 166,269 | +0.08(+1.47%) |
May 19, 2022 | 5.520 | 5.860 | 5.360 | 5.430 | 135,735 | -0.16(-2.86%) |
May 18, 2022 | 5.980 | 6.000 | 5.470 | 5.590 | 127,991 | -0.62(-9.98%) |
May 17, 2022 | 5.780 | 6.240 | 5.700 | 6.210 | 177,303 | +0.60(+10.70%) |
May 16, 2022 | 5.530 | 5.750 | 5.310 | 5.610 | 168,235 | +0.03(+0.54%) |
May 13, 2022 | 5.830 | 5.960 | 5.430 | 5.580 | 138,502 | -0.05(-0.89%) |
May 12, 2022 | 5.360 | 5.885 | 5.225 | 5.630 | 87,333 | +0.33(+6.23%) |
May 11, 2022 | 5.870 | 6.010 | 5.080 | 5.300 | 123,347 | -0.62(-10.47%) |
May 10, 2022 | 6.250 | 6.260 | 5.730 | 5.920 | 182,940 | +0.00(+0.00%) |
May 09, 2022 | 6.450 | 6.540 | 5.790 | 5.920 | 133,804 | -0.75(-11.24%) |
May 06, 2022 | 7.530 | 7.535 | 6.560 | 6.670 | 107,927 | -0.97(-12.70%) |
May 05, 2022 | 8.100 | 8.250 | 7.250 | 7.640 | 89,196 | -0.70(-8.39%) |
May 04, 2022 | 8.890 | 9.270 | 7.810 | 8.340 | 145,510 | -0.48(-5.44%) |
May 03, 2022 | 8.770 | 8.960 | 8.500 | 8.820 | 203,167 | +0.30(+3.52%) |
May 02, 2022 | 7.970 | 8.840 | 7.965 | 8.520 | 200,515 | +0.54(+6.77%) |
Apr 29, 2022 | 7.910 | 8.430 | 7.910 | 7.980 | 160,979 | -0.12(-1.48%) |
Apr 28, 2022 | 7.490 | 8.590 | 7.300 | 8.100 | 481,361 | +0.66(+8.87%) |
Apr 27, 2022 | 8.070 | 8.290 | 7.400 | 7.440 | 84,358 | -0.58(-7.23%) |
Apr 26, 2022 | 8.640 | 8.740 | 7.910 | 8.020 | 50,444 | -0.78(-8.86%) |
Apr 25, 2022 | 8.370 | 8.840 | 8.370 | 8.800 | 55,438 | +0.33(+3.90%) |
Apr 22, 2022 | 8.790 | 9.120 | 8.360 | 8.470 | 69,670 | -0.38(-4.29%) |
Apr 21, 2022 | 8.940 | 9.060 | 8.610 | 8.850 | 141,640 | -0.03(-0.34%) |
Apr 20, 2022 | 9.110 | 9.205 | 8.630 | 8.880 | 83,903 | -0.09(-1.00%) |
Apr 19, 2022 | 8.740 | 9.295 | 8.740 | 8.970 | 266,361 | +0.15(+1.70%) |
Apr 18, 2022 | 9.500 | 9.855 | 8.680 | 8.820 | 146,886 | -0.76(-7.93%) |
Apr 14, 2022 | 9.770 | 9.790 | 9.380 | 9.580 | 58,177 | -0.12(-1.24%) |
Apr 13, 2022 | 9.200 | 9.930 | 9.080 | 9.700 | 76,271 | +0.50(+5.43%) |
Apr 12, 2022 | 9.460 | 9.510 | 9.000 | 9.200 | 47,418 | -0.26(-2.75%) |
Apr 11, 2022 | 10.30 | 10.30 | 9.420 | 9.460 | 43,718 | -0.90(-8.69%) |
Apr 08, 2022 | 10.08 | 10.69 | 9.890 | 10.36 | 179,642 | +0.17(+1.67%) |
Apr 07, 2022 | 10.39 | 11.21 | 9.760 | 10.19 | 120,245 | -0.31(-2.95%) |
Apr 06, 2022 | 10.44 | 10.91 | 9.780 | 10.50 | 107,572 | +0.04(+0.38%) |
Apr 05, 2022 | 10.50 | 11.01 | 10.30 | 10.46 | 68,549 | -0.03(-0.29%) |
Apr 04, 2022 | 10.24 | 10.73 | 9.960 | 10.49 | 63,919 | +0.28(+2.74%) |
Apr 01, 2022 | 9.610 | 10.61 | 9.610 | 10.21 | 236,664 | +0.57(+5.91%) |
Mar 31, 2022 | 9.450 | 9.900 | 9.010 | 9.640 | 323,407 | +0.09(+0.94%) |
Mar 30, 2022 | 9.390 | 10.00 | 9.270 | 9.550 | 216,121 | +0.09(+0.95%) |
Mar 29, 2022 | 9.200 | 9.633 | 8.890 | 9.460 | 93,484 | +0.46(+5.11%) |
Mar 28, 2022 | 8.540 | 9.050 | 8.090 | 9.000 | 230,660 | +0.49(+5.76%) |
Mar 25, 2022 | 9.040 | 9.320 | 8.430 | 8.510 | 76,026 | -0.64(-6.99%) |
Mar 24, 2022 | 9.300 | 9.300 | 9.000 | 9.150 | 57,468 | -0.10(-1.08%) |
Mar 23, 2022 | 9.210 | 9.710 | 9.010 | 9.250 | 127,814 | -0.01(-0.11%) |
Mar 22, 2022 | 9.080 | 9.470 | 8.730 | 9.260 | 104,767 | +0.27(+3.00%) |
Mar 21, 2022 | 8.920 | 9.530 | 8.920 | 8.990 | 154,857 | -0.48(-5.07%) |
Mar 18, 2022 | 9.100 | 9.960 | 8.835 | 9.470 | 424,799 | +0.39(+4.30%) |
Mar 17, 2022 | 8.820 | 9.180 | 8.590 | 9.080 | 114,975 | +0.13(+1.45%) |
Mar 16, 2022 | 8.740 | 8.970 | 8.340 | 8.950 | 251,556 | +0.32(+3.71%) |
Mar 15, 2022 | 8.880 | 9.012 | 8.520 | 8.630 | 434,089 | -0.12(-1.37%) |
Mar 14, 2022 | 8.840 | 9.360 | 8.520 | 8.750 | 194,676 | +0.01(+0.11%) |
Mar 11, 2022 | 8.970 | 9.130 | 8.140 | 8.740 | 154,411 | -0.26(-2.89%) |
Mar 10, 2022 | 8.550 | 9.060 | 8.525 | 9.000 | 129,522 | +0.11(+1.24%) |
Mar 09, 2022 | 8.410 | 9.260 | 8.410 | 8.890 | 192,170 | +0.65(+7.89%) |
Mar 08, 2022 | 8.170 | 8.600 | 8.005 | 8.240 | 119,603 | +0.10(+1.23%) |
Mar 07, 2022 | 8.080 | 8.320 | 8.040 | 8.140 | 142,889 | +0.08(+0.99%) |
Mar 04, 2022 | 8.200 | 8.330 | 7.900 | 8.060 | 126,685 | -0.34(-4.05%) |
Mar 03, 2022 | 8.810 | 9.050 | 8.350 | 8.400 | 154,789 | -0.29(-3.34%) |
Mar 02, 2022 | 8.560 | 8.770 | 8.480 | 8.690 | 101,275 | +0.03(+0.35%) |