Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.500 | 4.600 | 4.322 | 4.600 | 29,515 | +0.02(+0.48%) |
May 27, 2022 | 4.800 | 4.900 | 4.400 | 4.578 | 39,901 | -0.18(-3.74%) |
May 26, 2022 | 4.256 | 5.098 | 3.920 | 4.756 | 121,446 | +0.60(+14.33%) |
May 25, 2022 | 3.960 | 4.200 | 3.800 | 4.160 | 38,616 | -0.14(-3.26%) |
May 24, 2022 | 4.400 | 4.500 | 4.000 | 4.300 | 29,166 | -0.20(-4.44%) |
May 23, 2022 | 4.520 | 4.600 | 4.252 | 4.500 | 30,504 | +0.06(+1.35%) |
May 20, 2022 | 4.980 | 5.000 | 4.376 | 4.440 | 39,215 | -0.40(-8.26%) |
May 19, 2022 | 5.600 | 5.800 | 4.640 | 4.840 | 233,813 | +0.24(+5.22%) |
May 18, 2022 | 4.100 | 4.640 | 4.100 | 4.600 | 149,343 | +0.75(+19.60%) |
May 17, 2022 | 3.880 | 4.000 | 3.760 | 3.846 | 137,447 | -0.10(-2.53%) |
May 16, 2022 | 4.000 | 4.000 | 3.760 | 3.946 | 48,130 | -0.03(-0.85%) |
May 13, 2022 | 3.880 | 4.400 | 3.798 | 3.980 | 100,163 | +0.02(+0.51%) |
May 12, 2022 | 3.800 | 4.352 | 3.600 | 3.960 | 137,153 | +0.15(+3.99%) |
May 11, 2022 | 3.788 | 4.094 | 3.700 | 3.808 | 51,388 | -0.10(-2.51%) |
May 10, 2022 | 4.000 | 4.300 | 3.674 | 3.906 | 124,328 | -0.18(-4.36%) |
May 09, 2022 | 4.560 | 4.560 | 3.930 | 4.084 | 102,944 | -0.52(-11.26%) |
May 06, 2022 | 5.000 | 5.000 | 4.560 | 4.602 | 47,305 | -0.24(-4.96%) |
May 05, 2022 | 5.500 | 5.502 | 4.786 | 4.842 | 94,522 | -0.55(-10.13%) |
May 04, 2022 | 5.200 | 5.788 | 5.100 | 5.388 | 84,400 | +0.07(+1.32%) |
May 03, 2022 | 5.440 | 5.560 | 5.206 | 5.318 | 54,874 | -0.09(-1.63%) |
May 02, 2022 | 5.100 | 5.580 | 5.100 | 5.406 | 43,690 | +0.22(+4.20%) |
Apr 29, 2022 | 5.380 | 5.998 | 5.188 | 5.188 | 58,704 | -0.41(-7.36%) |
Apr 28, 2022 | 5.020 | 5.600 | 5.000 | 5.600 | 77,774 | +0.25(+4.67%) |
Apr 27, 2022 | 5.140 | 5.402 | 5.046 | 5.350 | 56,304 | +0.17(+3.28%) |
Apr 26, 2022 | 5.600 | 5.520 | 5.060 | 5.180 | 101,573 | -0.42(-7.50%) |
Apr 25, 2022 | 5.200 | 5.800 | 5.200 | 5.600 | 126,725 | +0.22(+4.09%) |
Apr 22, 2022 | 5.200 | 6.900 | 5.200 | 5.380 | 455,604 | +0.00(+0.00%) |
Apr 21, 2022 | 5.400 | 5.598 | 5.150 | 5.380 | 116,447 | +0.08(+1.59%) |
Apr 20, 2022 | 5.200 | 5.300 | 5.002 | 5.296 | 84,392 | +0.14(+2.64%) |
Apr 19, 2022 | 4.940 | 5.344 | 4.610 | 5.160 | 128,809 | +0.20(+4.07%) |
Apr 18, 2022 | 5.072 | 5.398 | 4.440 | 4.958 | 170,275 | -0.23(-4.36%) |
Apr 14, 2022 | 5.300 | 5.722 | 5.024 | 5.184 | 269,588 | -0.21(-3.93%) |
Apr 13, 2022 | 5.944 | 6.048 | 5.170 | 5.396 | 282,001 | -0.36(-6.25%) |
Apr 12, 2022 | 6.340 | 6.400 | 5.600 | 5.756 | 381,034 | -0.55(-8.78%) |
Apr 11, 2022 | 6.200 | 7.600 | 5.580 | 6.310 | 802,070 | -0.18(-2.74%) |
Apr 08, 2022 | 12.40 | 12.98 | 5.732 | 6.488 | 3,769,402 | -2.45(-27.39%) |
Apr 07, 2022 | 8.200 | 8.936 | 8.090 | 8.936 | 46,859 | +0.85(+10.46%) |
Apr 06, 2022 | 8.000 | 8.354 | 8.000 | 8.090 | 13,784 | -0.64(-7.31%) |
Apr 05, 2022 | 7.998 | 8.800 | 7.600 | 8.728 | 28,200 | +0.84(+10.71%) |
Apr 04, 2022 | 7.400 | 8.000 | 7.400 | 7.884 | 16,634 | +0.27(+3.60%) |
Apr 01, 2022 | 7.600 | 8.000 | 7.220 | 7.610 | 10,954 | -0.19(-2.44%) |
Mar 31, 2022 | 7.210 | 8.198 | 7.000 | 7.800 | 27,571 | -0.20(-2.48%) |
Mar 30, 2022 | 7.800 | 7.998 | 7.000 | 7.998 | 33,263 | +0.62(+8.37%) |
Mar 29, 2022 | 7.400 | 7.956 | 7.200 | 7.380 | 16,125 | -0.15(-1.99%) |
Mar 28, 2022 | 7.800 | 7.800 | 7.040 | 7.530 | 16,674 | -0.15(-1.95%) |
Mar 25, 2022 | 7.460 | 7.792 | 6.800 | 7.680 | 31,490 | +0.49(+6.76%) |
Mar 24, 2022 | 7.600 | 7.640 | 7.058 | 7.194 | 24,427 | -0.35(-4.61%) |
Mar 23, 2022 | 7.760 | 7.832 | 7.400 | 7.542 | 17,063 | -0.06(-0.76%) |
Mar 22, 2022 | 7.760 | 7.956 | 7.420 | 7.600 | 18,886 | +0.00(+0.00%) |
Mar 21, 2022 | 8.200 | 8.360 | 7.000 | 7.600 | 29,249 | -0.64(-7.79%) |
Mar 18, 2022 | 8.028 | 8.646 | 8.028 | 8.242 | 13,626 | -0.12(-1.41%) |
Mar 17, 2022 | 8.000 | 8.410 | 8.000 | 8.360 | 6,252 | +0.70(+9.08%) |
Mar 16, 2022 | 8.000 | 8.306 | 7.664 | 7.664 | 9,344 | -0.14(-1.74%) |
Mar 15, 2022 | 8.200 | 8.700 | 7.800 | 7.800 | 9,122 | -0.40(-4.88%) |
Mar 14, 2022 | 8.798 | 8.798 | 8.000 | 8.200 | 8,742 | -0.60(-6.82%) |
Mar 11, 2022 | 8.800 | 8.800 | 8.400 | 8.800 | 4,173 | +0.39(+4.66%) |
Mar 10, 2022 | 8.200 | 8.600 | 7.878 | 8.408 | 6,530 | +0.11(+1.33%) |
Mar 09, 2022 | 7.428 | 8.400 | 7.428 | 8.298 | 5,854 | +0.82(+11.02%) |
Mar 08, 2022 | 7.958 | 8.000 | 7.300 | 7.474 | 17,369 | -0.35(-4.42%) |
Mar 07, 2022 | 8.000 | 8.142 | 7.600 | 7.820 | 10,674 | -0.18(-2.25%) |
Mar 04, 2022 | 8.000 | 8.260 | 7.914 | 8.000 | 8,767 | +0.09(+1.11%) |
Mar 03, 2022 | 9.000 | 9.000 | 7.902 | 7.912 | 7,382 | -0.54(-6.39%) |
Mar 02, 2022 | 8.400 | 8.800 | 8.002 | 8.452 | 6,678 | +0.19(+2.32%) |