Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.220 | 4.580 | 4.220 | 4.500 | 276,575 | +0.32(+7.66%) |
May 27, 2022 | 4.250 | 4.370 | 4.120 | 4.180 | 653,710 | -0.09(-2.11%) |
May 26, 2022 | 4.100 | 4.400 | 4.070 | 4.270 | 115,515 | +0.15(+3.64%) |
May 25, 2022 | 4.290 | 4.820 | 4.050 | 4.120 | 276,812 | -0.22(-5.07%) |
May 24, 2022 | 4.390 | 4.480 | 4.190 | 4.340 | 56,396 | -0.15(-3.34%) |
May 23, 2022 | 4.801 | 4.801 | 4.400 | 4.490 | 200,543 | -0.06(-1.32%) |
May 20, 2022 | 4.920 | 4.920 | 4.540 | 4.550 | 130,001 | -0.34(-6.95%) |
May 19, 2022 | 5.000 | 5.500 | 4.870 | 4.890 | 27,363 | -0.16(-3.17%) |
May 18, 2022 | 5.400 | 5.490 | 4.945 | 5.050 | 345,526 | -0.46(-8.35%) |
May 17, 2022 | 5.300 | 5.660 | 5.215 | 5.510 | 338,248 | +0.35(+6.78%) |
May 16, 2022 | 5.330 | 5.570 | 5.020 | 5.160 | 133,879 | -0.24(-4.44%) |
May 13, 2022 | 5.660 | 5.870 | 5.370 | 5.400 | 517,736 | -0.14(-2.53%) |
May 12, 2022 | 5.880 | 6.230 | 5.480 | 5.540 | 421,260 | -0.47(-7.82%) |
May 11, 2022 | 7.210 | 7.300 | 5.980 | 6.010 | 241,068 | -1.30(-17.78%) |
May 10, 2022 | 7.680 | 8.220 | 7.290 | 7.310 | 265,880 | -0.16(-2.14%) |
May 09, 2022 | 7.800 | 7.955 | 7.380 | 7.470 | 142,494 | -0.52(-6.51%) |
May 06, 2022 | 8.240 | 8.300 | 7.840 | 7.990 | 105,213 | -0.50(-5.89%) |
May 05, 2022 | 8.690 | 8.690 | 8.230 | 8.490 | 254,816 | -0.26(-2.97%) |
May 04, 2022 | 8.760 | 9.190 | 8.260 | 8.750 | 372,001 | +0.00(+0.00%) |
May 03, 2022 | 8.630 | 8.800 | 8.440 | 8.750 | 109,225 | +0.07(+0.81%) |
May 02, 2022 | 8.760 | 8.900 | 8.350 | 8.680 | 106,742 | -0.04(-0.46%) |
Apr 29, 2022 | 8.780 | 8.990 | 8.610 | 8.720 | 156,198 | -0.13(-1.47%) |
Apr 28, 2022 | 8.780 | 9.410 | 8.480 | 8.850 | 115,875 | +0.27(+3.15%) |
Apr 27, 2022 | 8.390 | 8.880 | 8.200 | 8.580 | 106,822 | +0.14(+1.66%) |
Apr 26, 2022 | 8.990 | 8.990 | 8.430 | 8.440 | 73,110 | -0.61(-6.74%) |
Apr 25, 2022 | 9.110 | 9.160 | 8.590 | 9.050 | 65,210 | +0.05(+0.56%) |
Apr 22, 2022 | 9.010 | 9.185 | 8.720 | 9.000 | 55,892 | -0.03(-0.33%) |
Apr 21, 2022 | 9.490 | 9.530 | 8.740 | 9.030 | 208,122 | -0.34(-3.63%) |
Apr 20, 2022 | 9.270 | 9.525 | 8.890 | 9.370 | 82,870 | +0.15(+1.63%) |
Apr 19, 2022 | 8.720 | 9.220 | 8.720 | 9.220 | 114,317 | +0.52(+5.98%) |
Apr 18, 2022 | 8.810 | 8.810 | 8.400 | 8.700 | 74,678 | -0.20(-2.25%) |
Apr 14, 2022 | 9.040 | 9.335 | 8.640 | 8.900 | 109,006 | -0.07(-0.78%) |
Apr 13, 2022 | 9.310 | 9.480 | 8.820 | 8.970 | 231,058 | -0.28(-3.03%) |
Apr 12, 2022 | 9.660 | 9.670 | 9.050 | 9.250 | 210,746 | -0.28(-2.94%) |
Apr 11, 2022 | 9.460 | 9.820 | 9.140 | 9.530 | 115,852 | -0.10(-1.04%) |
Apr 08, 2022 | 9.400 | 9.890 | 9.250 | 9.630 | 215,808 | +0.13(+1.37%) |
Apr 07, 2022 | 9.730 | 9.795 | 9.141 | 9.500 | 89,648 | -0.23(-2.36%) |
Apr 06, 2022 | 9.260 | 9.890 | 9.260 | 9.730 | 34,276 | +0.16(+1.67%) |
Apr 05, 2022 | 9.910 | 9.910 | 9.300 | 9.570 | 163,090 | -0.28(-2.84%) |
Apr 04, 2022 | 9.120 | 9.950 | 9.120 | 9.850 | 192,160 | +0.77(+8.48%) |
Apr 01, 2022 | 8.980 | 9.160 | 8.640 | 9.080 | 673,921 | +0.11(+1.23%) |
Mar 31, 2022 | 9.110 | 9.195 | 8.590 | 8.970 | 265,783 | -0.06(-0.66%) |
Mar 30, 2022 | 9.020 | 9.090 | 8.830 | 9.030 | 132,740 | +0.04(+0.44%) |
Mar 29, 2022 | 8.930 | 9.220 | 8.500 | 8.990 | 152,332 | +0.09(+1.01%) |
Mar 28, 2022 | 8.940 | 9.490 | 8.410 | 8.900 | 179,300 | +0.06(+0.68%) |
Mar 25, 2022 | 9.180 | 9.320 | 8.620 | 8.840 | 90,458 | -0.27(-2.96%) |
Mar 24, 2022 | 9.140 | 9.240 | 8.780 | 9.110 | 86,614 | +0.12(+1.33%) |
Mar 23, 2022 | 8.940 | 9.110 | 8.695 | 8.990 | 82,608 | +0.05(+0.56%) |
Mar 22, 2022 | 8.560 | 8.970 | 8.520 | 8.940 | 104,219 | +0.40(+4.68%) |
Mar 21, 2022 | 8.990 | 9.500 | 8.350 | 8.540 | 127,170 | -0.46(-5.11%) |
Mar 18, 2022 | 8.830 | 9.150 | 8.600 | 9.000 | 142,452 | +0.23(+2.62%) |
Mar 17, 2022 | 8.480 | 8.830 | 8.300 | 8.770 | 50,180 | +0.21(+2.45%) |
Mar 16, 2022 | 7.970 | 8.570 | 7.610 | 8.560 | 89,304 | +0.72(+9.18%) |
Mar 15, 2022 | 7.560 | 7.880 | 7.500 | 7.840 | 141,777 | +0.28(+3.70%) |
Mar 14, 2022 | 7.990 | 8.090 | 7.240 | 7.560 | 155,431 | -0.51(-6.32%) |
Mar 11, 2022 | 8.606 | 8.606 | 7.930 | 8.070 | 50,218 | -0.42(-4.95%) |
Mar 10, 2022 | 8.130 | 8.590 | 7.740 | 8.490 | 66,899 | +0.16(+1.92%) |
Mar 09, 2022 | 7.880 | 8.490 | 7.580 | 8.330 | 116,109 | +0.72(+9.46%) |
Mar 08, 2022 | 7.370 | 8.160 | 7.130 | 7.610 | 183,806 | +0.16(+2.15%) |
Mar 07, 2022 | 7.760 | 8.590 | 7.010 | 7.450 | 237,731 | -0.25(-3.25%) |
Mar 04, 2022 | 8.190 | 8.510 | 7.610 | 7.700 | 184,045 | -0.48(-5.87%) |
Mar 03, 2022 | 8.800 | 8.955 | 7.880 | 8.180 | 184,712 | -0.62(-7.05%) |
Mar 02, 2022 | 8.850 | 9.255 | 8.530 | 8.800 | 45,728 | +0.01(+0.11%) |