Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.880 | 5.130 | 4.800 | 5.010 | 114,905 | +0.13(+2.66%) |
May 27, 2022 | 5.100 | 5.120 | 4.800 | 4.880 | 256,991 | -0.13(-2.59%) |
May 26, 2022 | 4.870 | 5.180 | 4.780 | 5.010 | 231,787 | +0.17(+3.51%) |
May 25, 2022 | 4.550 | 5.000 | 4.530 | 4.840 | 229,578 | +0.28(+6.14%) |
May 24, 2022 | 4.730 | 4.900 | 4.500 | 4.560 | 591,015 | -0.22(-4.60%) |
May 23, 2022 | 5.000 | 5.060 | 4.720 | 4.780 | 218,937 | -0.22(-4.40%) |
May 20, 2022 | 5.010 | 5.090 | 4.735 | 5.000 | 418,286 | +0.13(+2.67%) |
May 19, 2022 | 4.700 | 5.040 | 4.510 | 4.870 | 382,755 | +0.16(+3.40%) |
May 18, 2022 | 4.910 | 5.090 | 4.550 | 4.710 | 233,126 | -0.36(-7.10%) |
May 17, 2022 | 4.610 | 5.309 | 4.610 | 5.070 | 446,948 | +0.60(+13.42%) |
May 16, 2022 | 4.950 | 5.210 | 4.445 | 4.470 | 283,963 | -0.47(-9.51%) |
May 13, 2022 | 4.340 | 5.170 | 4.340 | 4.940 | 531,394 | +0.66(+15.42%) |
May 12, 2022 | 4.370 | 4.900 | 4.060 | 4.280 | 523,886 | -0.23(-5.10%) |
May 11, 2022 | 4.960 | 5.310 | 4.350 | 4.510 | 891,134 | -0.65(-12.60%) |
May 10, 2022 | 5.250 | 5.570 | 4.930 | 5.160 | 443,196 | +0.00(+0.00%) |
May 09, 2022 | 5.690 | 5.880 | 5.120 | 5.160 | 546,550 | -0.78(-13.13%) |
May 06, 2022 | 6.240 | 6.320 | 5.910 | 5.940 | 413,844 | -0.38(-6.01%) |
May 05, 2022 | 6.650 | 6.660 | 6.210 | 6.320 | 318,759 | -0.43(-6.37%) |
May 04, 2022 | 6.580 | 6.815 | 6.370 | 6.750 | 220,048 | +0.12(+1.81%) |
May 03, 2022 | 6.960 | 7.040 | 6.539 | 6.630 | 206,156 | -0.33(-4.74%) |
May 02, 2022 | 6.890 | 7.073 | 6.680 | 6.960 | 282,840 | +0.00(+0.00%) |
Apr 29, 2022 | 6.720 | 7.330 | 6.690 | 6.960 | 360,486 | +0.27(+4.04%) |
Apr 28, 2022 | 6.430 | 6.750 | 6.280 | 6.690 | 361,882 | +0.27(+4.21%) |
Apr 27, 2022 | 6.700 | 6.840 | 6.350 | 6.420 | 477,230 | -0.14(-2.13%) |
Apr 26, 2022 | 7.040 | 7.200 | 6.560 | 6.560 | 569,918 | -0.53(-7.48%) |
Apr 25, 2022 | 7.280 | 7.750 | 6.970 | 7.090 | 578,215 | -0.36(-4.83%) |
Apr 22, 2022 | 7.200 | 7.500 | 7.180 | 7.450 | 389,747 | +0.17(+2.34%) |
Apr 21, 2022 | 7.850 | 8.010 | 7.275 | 7.280 | 704,779 | -0.63(-7.96%) |
Apr 20, 2022 | 7.820 | 8.010 | 7.589 | 7.910 | 238,927 | +0.05(+0.64%) |
Apr 19, 2022 | 7.850 | 8.340 | 7.717 | 7.860 | 449,606 | +0.21(+2.75%) |
Apr 18, 2022 | 8.710 | 8.770 | 7.390 | 7.650 | 1,584,133 | -0.96(-11.15%) |
Apr 14, 2022 | 8.410 | 8.880 | 8.060 | 8.610 | 1,570,786 | -0.42(-4.65%) |
Apr 13, 2022 | 11.00 | 11.25 | 8.480 | 9.030 | 17,443,272 | -0.88(-8.88%) |
Apr 12, 2022 | 11.55 | 11.80 | 8.900 | 9.910 | 4,349,582 | -1.77(-15.15%) |
Apr 11, 2022 | 11.80 | 11.90 | 11.30 | 11.68 | 767,374 | -0.22(-1.85%) |
Apr 08, 2022 | 11.14 | 12.09 | 10.82 | 11.90 | 1,814,074 | +0.78(+7.01%) |
Apr 07, 2022 | 11.00 | 11.36 | 10.66 | 11.12 | 2,586,688 | +0.40(+3.73%) |
Apr 06, 2022 | 10.47 | 10.79 | 10.12 | 10.72 | 360,601 | +0.21(+2.00%) |
Apr 05, 2022 | 10.50 | 10.80 | 10.33 | 10.51 | 357,226 | +0.03(+0.29%) |
Apr 04, 2022 | 10.18 | 10.76 | 10.18 | 10.48 | 621,579 | +0.13(+1.26%) |
Apr 01, 2022 | 10.14 | 10.45 | 9.800 | 10.35 | 561,535 | +0.21(+2.07%) |
Mar 31, 2022 | 9.770 | 10.28 | 9.685 | 10.14 | 404,360 | +0.24(+2.42%) |
Mar 30, 2022 | 9.900 | 10.11 | 9.760 | 9.900 | 333,566 | +0.00(+0.00%) |
Mar 29, 2022 | 10.02 | 10.20 | 9.560 | 9.900 | 521,865 | -0.16(-1.59%) |
Mar 28, 2022 | 9.430 | 10.17 | 9.400 | 10.06 | 680,806 | +0.44(+4.57%) |
Mar 25, 2022 | 9.550 | 9.750 | 9.235 | 9.620 | 356,167 | +0.25(+2.67%) |
Mar 24, 2022 | 9.000 | 9.550 | 9.000 | 9.370 | 397,793 | +0.27(+2.97%) |
Mar 23, 2022 | 8.990 | 9.220 | 8.700 | 9.100 | 553,114 | +0.13(+1.45%) |
Mar 22, 2022 | 8.500 | 9.040 | 8.500 | 8.970 | 395,904 | +0.38(+4.42%) |
Mar 21, 2022 | 8.880 | 8.907 | 8.490 | 8.590 | 327,990 | -0.38(-4.24%) |
Mar 18, 2022 | 8.510 | 9.170 | 8.510 | 8.970 | 482,975 | +0.32(+3.70%) |
Mar 17, 2022 | 8.380 | 8.790 | 8.228 | 8.650 | 274,733 | +0.21(+2.49%) |
Mar 16, 2022 | 7.940 | 8.460 | 7.940 | 8.440 | 265,016 | +0.39(+4.84%) |
Mar 15, 2022 | 8.170 | 8.170 | 7.790 | 8.050 | 259,618 | -0.04(-0.49%) |
Mar 14, 2022 | 8.430 | 8.430 | 7.760 | 8.090 | 370,908 | -0.35(-4.15%) |
Mar 11, 2022 | 8.500 | 8.590 | 8.150 | 8.440 | 667,885 | +0.33(+4.07%) |
Mar 10, 2022 | 7.500 | 8.233 | 7.410 | 8.110 | 701,928 | +0.51(+6.71%) |
Mar 09, 2022 | 7.220 | 8.070 | 7.220 | 7.600 | 745,854 | +0.34(+4.68%) |
Mar 08, 2022 | 7.100 | 7.390 | 6.680 | 7.260 | 478,588 | +0.22(+3.12%) |
Mar 07, 2022 | 7.120 | 7.272 | 6.960 | 7.040 | 230,556 | -0.15(-2.09%) |
Mar 04, 2022 | 7.570 | 7.570 | 7.000 | 7.190 | 433,046 | -0.26(-3.49%) |
Mar 03, 2022 | 7.750 | 7.840 | 7.410 | 7.450 | 100,555 | -0.29(-3.75%) |
Mar 02, 2022 | 7.480 | 7.960 | 7.407 | 7.740 | 331,484 | +0.23(+3.06%) |