Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.590 | 5.740 | 5.310 | 5.570 | 21,341 | -0.31(-5.27%) |
May 30, 2022 | 5.810 | 5.880 | 5.690 | 5.880 | 2,905 | +0.10(+1.73%) |
May 27, 2022 | 5.920 | 6.180 | 5.510 | 5.780 | 35,512 | -0.72(-11.08%) |
May 26, 2022 | 6.460 | 6.570 | 6.390 | 6.500 | 4,799 | +0.44(+7.26%) |
May 25, 2022 | 5.830 | 6.080 | 5.740 | 6.060 | 13,421 | +0.46(+8.21%) |
May 24, 2022 | 6.010 | 6.010 | 5.580 | 5.600 | 7,995 | -1.07(-16.04%) |
May 20, 2022 | 6.670 | 0 | -0.45(-6.32%) | |||
May 19, 2022 | 7.120 | 7.120 | 7.120 | 7.120 | 311 | +0.48(+7.23%) |
May 18, 2022 | 7.690 | 7.690 | 6.580 | 6.640 | 8,125 | -0.98(-12.86%) |
May 17, 2022 | 7.400 | 7.700 | 7.250 | 7.620 | 3,723 | +0.70(+10.12%) |
May 16, 2022 | 6.400 | 7.770 | 6.400 | 6.920 | 10,775 | +0.36(+5.49%) |
May 13, 2022 | 5.930 | 6.780 | 5.930 | 6.560 | 11,222 | +0.52(+8.61%) |
May 12, 2022 | 5.500 | 6.400 | 5.500 | 6.040 | 49,799 | +0.24(+4.14%) |
May 11, 2022 | 6.500 | 6.600 | 5.800 | 5.800 | 23,538 | -1.18(-16.91%) |
May 10, 2022 | 7.580 | 7.580 | 6.390 | 6.980 | 6,278 | -0.01(-0.14%) |
May 09, 2022 | 7.690 | 7.690 | 6.990 | 6.990 | 24,520 | -1.10(-13.60%) |
May 06, 2022 | 7.890 | 8.190 | 7.770 | 8.090 | 7,888 | -0.25(-3.00%) |
May 05, 2022 | 9.150 | 9.150 | 8.320 | 8.340 | 1,695 | -1.20(-12.58%) |
May 04, 2022 | 8.870 | 9.540 | 8.820 | 9.540 | 3,427 | +0.27(+2.91%) |
May 03, 2022 | 9.500 | 9.690 | 9.270 | 9.270 | 1,482 | -0.34(-3.54%) |
May 02, 2022 | 9.000 | 9.610 | 9.000 | 9.610 | 2,901 | +0.53(+5.84%) |
Apr 29, 2022 | 9.030 | 9.710 | 9.030 | 9.080 | 3,286 | +0.29(+3.30%) |
Apr 28, 2022 | 8.500 | 8.790 | 8.300 | 8.790 | 13,383 | +0.07(+0.80%) |
Apr 27, 2022 | 9.200 | 9.200 | 8.700 | 8.720 | 2,605 | -0.25(-2.79%) |
Apr 26, 2022 | 9.270 | 9.270 | 8.970 | 8.970 | 8,881 | -0.66(-6.85%) |
Apr 25, 2022 | 9.360 | 9.630 | 9.350 | 9.630 | 2,615 | +0.13(+1.37%) |
Apr 22, 2022 | 10.15 | 10.15 | 9.400 | 9.500 | 10,238 | -0.33(-3.36%) |
Apr 21, 2022 | 10.11 | 10.19 | 9.830 | 9.830 | 10,607 | -0.49(-4.75%) |
Apr 20, 2022 | 10.52 | 10.52 | 10.19 | 10.32 | 13,076 | -0.61(-5.58%) |
Apr 19, 2022 | 10.60 | 11.15 | 10.51 | 10.93 | 6,251 | +0.33(+3.11%) |
Apr 18, 2022 | 11.01 | 11.01 | 10.60 | 10.60 | 1,524 | -1.65(-13.47%) |
Apr 13, 2022 | 12.25 | 0 | +0.60(+5.15%) | |||
Apr 12, 2022 | 11.99 | 11.99 | 11.60 | 11.65 | 914 | +0.34(+3.01%) |
Apr 11, 2022 | 11.57 | 11.57 | 11.31 | 11.31 | 389 | -0.54(-4.56%) |
Apr 08, 2022 | 12.88 | 12.88 | 11.77 | 11.85 | 2,499 | -0.50(-4.05%) |
Apr 07, 2022 | 12.54 | 12.75 | 11.94 | 12.35 | 2,782 | -0.72(-5.51%) |
Apr 06, 2022 | 12.90 | 13.85 | 12.90 | 13.07 | 5,582 | -0.48(-3.54%) |
Apr 05, 2022 | 14.18 | 14.18 | 13.42 | 13.55 | 1,836 | -1.00(-6.87%) |
Apr 04, 2022 | 14.77 | 14.77 | 13.62 | 14.55 | 2,904 | +0.23(+1.61%) |
Apr 01, 2022 | 14.90 | 15.00 | 14.20 | 14.32 | 7,723 | +0.14(+0.99%) |
Mar 31, 2022 | 14.84 | 14.84 | 14.18 | 14.18 | 3,566 | -0.85(-5.66%) |
Mar 30, 2022 | 16.50 | 16.75 | 14.99 | 15.03 | 8,130 | -0.85(-5.35%) |
Mar 29, 2022 | 15.41 | 16.50 | 14.90 | 15.88 | 3,895 | +0.68(+4.47%) |
Mar 28, 2022 | 17.40 | 17.40 | 14.90 | 15.20 | 10,285 | -1.90(-11.11%) |
Mar 25, 2022 | 16.20 | 17.98 | 15.20 | 17.10 | 12,176 | +2.10(+14.00%) |
Mar 24, 2022 | 12.88 | 15.00 | 12.53 | 15.00 | 4,240 | +1.99(+15.30%) |
Mar 23, 2022 | 14.04 | 14.04 | 12.98 | 13.01 | 1,085 | -0.34(-2.55%) |
Mar 22, 2022 | 13.14 | 13.52 | 12.78 | 13.35 | 2,133 | +0.85(+6.80%) |
Mar 21, 2022 | 12.60 | 13.00 | 12.50 | 12.50 | 1,397 | -0.40(-3.10%) |
Mar 18, 2022 | 12.13 | 13.15 | 12.13 | 12.90 | 13,994 | +0.50(+4.03%) |
Mar 17, 2022 | 11.89 | 12.60 | 11.89 | 12.40 | 7,656 | +0.88(+7.64%) |
Mar 16, 2022 | 10.88 | 11.56 | 10.88 | 11.52 | 4,359 | +1.27(+12.39%) |
Mar 15, 2022 | 10.01 | 10.68 | 10.01 | 10.25 | 4,229 | -0.08(-0.77%) |
Mar 14, 2022 | 10.91 | 10.91 | 10.33 | 10.33 | 12,322 | -0.58(-5.32%) |
Mar 11, 2022 | 11.36 | 11.36 | 10.91 | 10.91 | 1,746 | -0.99(-8.32%) |
Mar 10, 2022 | 11.50 | 11.90 | 11.05 | 11.90 | 1,729 | -0.35(-2.86%) |
Mar 09, 2022 | 11.86 | 12.41 | 11.86 | 12.25 | 2,591 | +1.05(+9.38%) |
Mar 08, 2022 | 10.60 | 11.87 | 10.55 | 11.20 | 5,602 | +0.59(+5.56%) |
Mar 07, 2022 | 10.73 | 11.35 | 10.61 | 10.61 | 14,065 | -0.56(-5.01%) |
Mar 04, 2022 | 11.31 | 11.31 | 11.15 | 11.17 | 2,410 | -0.83(-6.92%) |
Mar 03, 2022 | 12.95 | 13.04 | 11.90 | 12.00 | 2,678 | -0.95(-7.34%) |
Mar 02, 2022 | 12.18 | 12.95 | 12.18 | 12.95 | 1,182 | +0.10(+0.78%) |