Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.690 | 5.950 | 4.250 | 4.500 | 18,552 | -1.50(-25.00%) |
May 27, 2022 | 5.240 | 6.250 | 5.000 | 6.000 | 7,824 | +0.53(+9.69%) |
May 26, 2022 | 6.000 | 6.000 | 5.000 | 5.470 | 12,267 | -1.41(-20.49%) |
May 25, 2022 | 11.00 | 11.05 | 6.300 | 6.880 | 30,100 | -4.50(-39.54%) |
May 24, 2022 | 11.91 | 11.92 | 11.38 | 11.38 | 993 | -0.55(-4.60%) |
May 23, 2022 | 12.36 | 12.36 | 11.85 | 11.93 | 2,288 | -0.57(-4.57%) |
May 20, 2022 | 12.41 | 12.50 | 12.40 | 12.50 | 3,653 | +0.09(+0.73%) |
May 19, 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 1,012 | +0.01(+0.08%) |
May 18, 2022 | 12.38 | 12.40 | 12.38 | 12.40 | 2,561 | +0.10(+0.81%) |
May 17, 2022 | 14.00 | 14.00 | 11.63 | 12.30 | 5,476 | -1.70(-12.14%) |
May 16, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 1,510 | -0.53(-3.65%) |
May 13, 2022 | 13.00 | 16.00 | 11.20 | 14.53 | 3,473 | +1.13(+8.43%) |
May 12, 2022 | 15.05 | 15.52 | 13.40 | 13.40 | 1,843 | -1.62(-10.77%) |
May 11, 2022 | 15.84 | 15.86 | 15.00 | 15.02 | 1,406 | -0.98(-6.14%) |
May 10, 2022 | 15.50 | 16.00 | 15.50 | 16.00 | 1,064 | -0.49(-2.97%) |
May 06, 2022 | 16.49 | 2 | +0.78(+4.96%) | |||
May 03, 2022 | 15.71 | 0 | -0.04(-0.25%) | |||
May 02, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 1,027 | +0.33(+2.17%) |
Apr 29, 2022 | 15.04 | 15.42 | 15.00 | 15.42 | 2,253 | +0.42(+2.77%) |
Apr 28, 2022 | 15.00 | 15.14 | 15.00 | 15.00 | 3,419 | +0.19(+1.30%) |
Apr 27, 2022 | 15.57 | 15.57 | 14.81 | 14.81 | 1,483 | -1.94(-11.57%) |
Apr 26, 2022 | 14.41 | 16.82 | 14.41 | 16.74 | 1,275 | +2.38(+16.56%) |
Apr 25, 2022 | 16.49 | 16.49 | 14.37 | 14.37 | 3,165 | -2.12(-12.85%) |
Apr 22, 2022 | 16.96 | 16.96 | 16.49 | 16.49 | 307 | +0.81(+5.16%) |
Apr 21, 2022 | 16.44 | 16.49 | 15.68 | 15.68 | 3,377 | -1.58(-9.15%) |
Apr 20, 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 212 | +0.41(+2.46%) |
Apr 19, 2022 | 16.39 | 16.84 | 16.39 | 16.84 | 1,545 | +0.53(+3.27%) |
Apr 14, 2022 | 16.31 | 94 | -0.33(-1.96%) | |||
Apr 12, 2022 | 16.63 | 6 | -1.04(-5.87%) | |||
Apr 11, 2022 | 17.67 | 17.67 | 17.67 | 17.67 | 595 | -0.05(-0.28%) |
Apr 08, 2022 | 17.03 | 17.72 | 17.02 | 17.72 | 1,349 | +0.69(+4.06%) |
Apr 07, 2022 | 16.74 | 17.03 | 16.74 | 17.03 | 1,469 | +0.14(+0.82%) |
Apr 06, 2022 | 17.69 | 17.72 | 16.89 | 16.89 | 1,589 | -0.53(-3.06%) |
Apr 05, 2022 | 17.72 | 17.72 | 17.38 | 17.42 | 8,269 | +0.04(+0.23%) |
Apr 04, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 634 | +0.36(+2.09%) |
Apr 01, 2022 | 16.19 | 17.30 | 16.19 | 17.03 | 6,859 | -0.07(-0.40%) |
Mar 31, 2022 | 16.53 | 17.10 | 16.52 | 17.10 | 3,342 | -0.05(-0.32%) |
Mar 30, 2022 | 17.03 | 17.28 | 17.03 | 17.15 | 1,545 | +0.36(+2.16%) |
Mar 29, 2022 | 16.84 | 17.08 | 16.59 | 16.79 | 5,294 | +0.29(+1.77%) |
Mar 28, 2022 | 17.05 | 17.08 | 16.50 | 16.50 | 19,457 | +0.05(+0.28%) |
Mar 25, 2022 | 16.54 | 16.59 | 16.40 | 16.45 | 7,007 | -0.09(-0.57%) |
Mar 24, 2022 | 16.56 | 16.59 | 16.36 | 16.54 | 8,104 | +0.20(+1.19%) |
Mar 23, 2022 | 15.21 | 16.35 | 15.21 | 16.35 | 6,691 | +0.00(+0.00%) |
Mar 22, 2022 | 16.33 | 16.35 | 16.26 | 16.35 | 2,294 | +0.24(+1.52%) |
Mar 21, 2022 | 15.42 | 16.27 | 15.40 | 16.11 | 3,483 | -0.24(-1.49%) |
Mar 18, 2022 | 16.35 | 16.35 | 16.33 | 16.35 | 2,905 | +0.98(+6.35%) |
Mar 17, 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 934 | +0.73(+5.00%) |
Mar 16, 2022 | 14.64 | 14.64 | 14.64 | 14.64 | 410 | +0.00(+0.00%) |
Mar 15, 2022 | 14.64 | 14.64 | 14.64 | 14.64 | 218 | +0.00(+0.00%) |
Mar 14, 2022 | 15.13 | 15.13 | 14.51 | 14.64 | 3,909 | -0.98(-6.25%) |
Mar 09, 2022 | 15.62 | 101 | +0.21(+1.33%) | |||
Mar 08, 2022 | 16.35 | 16.35 | 15.21 | 15.41 | 2,974 | -0.94(-5.73%) |
Mar 07, 2022 | 15.13 | 16.35 | 15.13 | 16.35 | 495 | +1.02(+6.69%) |
Mar 04, 2022 | 15.13 | 15.35 | 14.15 | 15.32 | 4,047 | -0.22(-1.40%) |
Mar 02, 2022 | 15.54 | 293 | -0.12(-0.79%) |