Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.890 | 5.060 | 4.780 | 5.020 | 670,583 | +0.10(+2.03%) |
May 27, 2022 | 4.740 | 5.030 | 4.570 | 4.920 | 573,255 | +0.17(+3.58%) |
May 26, 2022 | 4.980 | 5.150 | 4.700 | 4.750 | 635,252 | -0.24(-4.81%) |
May 25, 2022 | 5.000 | 5.145 | 4.890 | 4.990 | 398,606 | -0.06(-1.19%) |
May 24, 2022 | 5.010 | 5.155 | 4.840 | 5.050 | 489,648 | -0.13(-2.51%) |
May 23, 2022 | 5.360 | 5.370 | 5.095 | 5.180 | 514,518 | -0.11(-2.08%) |
May 20, 2022 | 5.110 | 5.320 | 4.840 | 5.290 | 659,871 | +0.19(+3.73%) |
May 19, 2022 | 5.210 | 5.300 | 4.934 | 5.100 | 627,811 | -0.18(-3.41%) |
May 18, 2022 | 5.800 | 5.866 | 5.020 | 5.280 | 663,545 | -0.71(-11.85%) |
May 17, 2022 | 5.390 | 6.720 | 5.370 | 5.990 | 1,757,676 | +0.78(+14.97%) |
May 16, 2022 | 5.510 | 5.740 | 5.115 | 5.210 | 569,448 | -0.37(-6.63%) |
May 13, 2022 | 6.480 | 6.900 | 5.505 | 5.580 | 801,692 | -0.63(-10.14%) |
May 12, 2022 | 5.680 | 6.590 | 5.680 | 6.210 | 564,614 | +0.42(+7.25%) |
May 11, 2022 | 6.010 | 6.175 | 5.700 | 5.790 | 1,038,712 | -0.33(-5.39%) |
May 10, 2022 | 6.170 | 6.790 | 6.010 | 6.120 | 509,367 | +0.31(+5.34%) |
May 09, 2022 | 6.130 | 6.190 | 5.450 | 5.810 | 1,514,774 | -0.41(-6.59%) |
May 06, 2022 | 6.480 | 6.670 | 5.980 | 6.220 | 851,394 | -0.39(-5.90%) |
May 05, 2022 | 6.820 | 7.180 | 6.440 | 6.610 | 530,971 | -0.38(-5.44%) |
May 04, 2022 | 7.250 | 7.290 | 6.470 | 6.990 | 675,998 | -0.30(-4.12%) |
May 03, 2022 | 7.740 | 7.740 | 7.030 | 7.290 | 289,746 | -0.35(-4.58%) |
May 02, 2022 | 7.110 | 7.690 | 7.060 | 7.640 | 563,179 | +0.57(+8.06%) |
Apr 29, 2022 | 7.510 | 7.810 | 7.020 | 7.070 | 458,729 | -0.52(-6.85%) |
Apr 28, 2022 | 7.820 | 7.820 | 7.150 | 7.590 | 328,734 | -0.03(-0.39%) |
Apr 27, 2022 | 8.040 | 8.175 | 7.590 | 7.620 | 319,206 | -0.41(-5.11%) |
Apr 26, 2022 | 8.760 | 9.000 | 7.980 | 8.030 | 523,735 | -0.88(-9.88%) |
Apr 25, 2022 | 8.820 | 9.200 | 8.805 | 8.910 | 350,683 | +0.03(+0.34%) |
Apr 22, 2022 | 9.020 | 9.210 | 8.620 | 8.880 | 418,782 | -0.09(-1.00%) |
Apr 21, 2022 | 9.860 | 9.940 | 8.910 | 8.970 | 490,146 | -0.73(-7.53%) |
Apr 20, 2022 | 10.27 | 10.53 | 9.610 | 9.700 | 665,281 | -0.74(-7.09%) |
Apr 19, 2022 | 10.15 | 10.58 | 9.910 | 10.44 | 566,477 | +0.36(+3.57%) |
Apr 18, 2022 | 9.930 | 10.55 | 9.750 | 10.08 | 406,919 | +0.18(+1.82%) |
Apr 14, 2022 | 10.64 | 10.77 | 9.500 | 9.900 | 353,295 | -0.69(-6.52%) |
Apr 13, 2022 | 10.28 | 10.88 | 10.00 | 10.59 | 501,793 | +0.29(+2.82%) |
Apr 12, 2022 | 11.49 | 11.49 | 10.17 | 10.30 | 514,962 | -0.90(-8.04%) |
Apr 11, 2022 | 12.35 | 12.76 | 11.18 | 11.20 | 480,139 | -1.42(-11.25%) |
Apr 08, 2022 | 13.33 | 13.42 | 12.46 | 12.62 | 233,328 | -0.73(-5.47%) |
Apr 07, 2022 | 13.99 | 14.30 | 13.20 | 13.35 | 332,318 | -0.61(-4.37%) |
Apr 06, 2022 | 13.30 | 14.05 | 13.00 | 13.96 | 438,343 | +0.37(+2.72%) |
Apr 05, 2022 | 13.76 | 15.32 | 13.55 | 13.59 | 770,258 | -0.17(-1.24%) |
Apr 04, 2022 | 13.42 | 14.00 | 13.38 | 13.76 | 467,184 | +0.35(+2.61%) |
Apr 01, 2022 | 13.08 | 13.71 | 12.87 | 13.41 | 254,232 | +0.52(+4.03%) |
Mar 31, 2022 | 12.90 | 13.58 | 12.76 | 12.89 | 165,753 | -0.03(-0.23%) |
Mar 30, 2022 | 13.58 | 13.86 | 12.82 | 12.92 | 160,547 | -0.79(-5.76%) |
Mar 29, 2022 | 13.40 | 13.90 | 13.21 | 13.71 | 199,546 | +0.31(+2.31%) |
Mar 28, 2022 | 14.21 | 14.53 | 13.22 | 13.40 | 187,568 | -0.87(-6.10%) |
Mar 25, 2022 | 15.43 | 15.43 | 14.24 | 14.27 | 213,222 | -1.30(-8.35%) |
Mar 24, 2022 | 14.15 | 15.78 | 13.50 | 15.57 | 432,912 | +1.38(+9.73%) |
Mar 23, 2022 | 13.58 | 14.78 | 13.01 | 14.19 | 532,559 | +1.20(+9.24%) |
Mar 22, 2022 | 12.22 | 13.26 | 12.06 | 12.99 | 484,438 | +0.89(+7.36%) |
Mar 21, 2022 | 12.38 | 12.51 | 11.96 | 12.10 | 540,236 | -0.41(-3.28%) |
Mar 18, 2022 | 11.97 | 12.79 | 11.65 | 12.51 | 1,196,735 | +0.44(+3.65%) |
Mar 17, 2022 | 12.04 | 12.28 | 11.74 | 12.07 | 710,423 | +0.18(+1.51%) |
Mar 16, 2022 | 12.14 | 12.32 | 11.35 | 11.89 | 388,426 | -0.16(-1.33%) |
Mar 15, 2022 | 12.58 | 12.74 | 11.86 | 12.05 | 305,807 | -0.38(-3.06%) |
Mar 14, 2022 | 14.04 | 14.10 | 12.28 | 12.43 | 361,967 | -1.40(-10.12%) |
Mar 11, 2022 | 14.64 | 14.79 | 13.73 | 13.83 | 125,803 | -0.80(-5.47%) |
Mar 10, 2022 | 14.79 | 15.34 | 14.39 | 14.63 | 218,636 | -0.52(-3.43%) |
Mar 09, 2022 | 15.01 | 15.71 | 14.08 | 15.15 | 648,167 | +0.65(+4.48%) |
Mar 08, 2022 | 15.74 | 15.99 | 14.30 | 14.50 | 319,842 | -1.34(-8.46%) |
Mar 07, 2022 | 15.50 | 16.32 | 15.09 | 15.84 | 159,126 | +0.56(+3.66%) |
Mar 04, 2022 | 15.64 | 16.05 | 15.18 | 15.28 | 107,204 | -0.63(-3.96%) |
Mar 03, 2022 | 17.10 | 17.10 | 15.84 | 15.91 | 108,081 | -1.20(-7.01%) |
Mar 02, 2022 | 17.06 | 17.56 | 16.53 | 17.11 | 150,455 | +0.19(+1.12%) |