Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.200 | 5.320 | 5.090 | 5.090 | 3,791 | -0.11(-2.12%) |
May 30, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | +0.12(+2.36%) |
May 27, 2022 | 5.090 | 5.090 | 5.080 | 5.080 | 1,500 | +0.41(+8.78%) |
May 25, 2022 | 4.670 | 0 | -0.36(-7.16%) | |||
May 20, 2022 | 5.030 | 0 | -0.12(-2.33%) | |||
May 19, 2022 | 4.840 | 5.150 | 4.840 | 5.150 | 2,650 | -0.66(-11.36%) |
May 17, 2022 | 5.810 | 23 | -0.21(-3.49%) | |||
May 16, 2022 | 6.250 | 6.250 | 6.020 | 6.020 | 3,680 | +0.25(+4.33%) |
May 13, 2022 | 5.450 | 5.770 | 5.450 | 5.770 | 375 | +1.43(+32.95%) |
May 12, 2022 | 4.360 | 4.360 | 4.260 | 4.340 | 1,000 | +0.10(+2.36%) |
May 11, 2022 | 4.000 | 4.300 | 4.000 | 4.240 | 831 | -0.88(-17.19%) |
May 10, 2022 | 5.120 | 5.120 | 5.120 | 5.120 | 100 | +0.33(+6.89%) |
May 09, 2022 | 5.000 | 5.000 | 4.790 | 4.790 | 1,376 | -0.20(-4.01%) |
May 06, 2022 | 5.000 | 5.000 | 4.990 | 4.990 | 1,130 | -0.22(-4.22%) |
May 05, 2022 | 5.220 | 5.220 | 5.210 | 5.210 | 500 | -0.39(-6.96%) |
May 04, 2022 | 6.000 | 6.000 | 5.600 | 5.600 | 1,410 | -0.80(-12.50%) |
Apr 29, 2022 | 6.400 | 0 | +0.00(+0.00%) | |||
Apr 28, 2022 | 6.250 | 6.580 | 6.130 | 6.400 | 5,105 | -0.09(-1.39%) |
Apr 27, 2022 | 6.490 | 6.490 | 6.490 | 6.490 | 100 | -0.01(-0.15%) |
Apr 25, 2022 | 6.500 | 51 | +0.00(+0.00%) | |||
Apr 22, 2022 | 6.690 | 6.690 | 6.500 | 6.500 | 1,970 | -0.19(-2.84%) |
Apr 21, 2022 | 7.000 | 7.000 | 6.690 | 6.690 | 2,000 | -0.33(-4.70%) |
Apr 20, 2022 | 7.050 | 7.300 | 7.000 | 7.020 | 2,600 | -0.03(-0.43%) |
Apr 19, 2022 | 7.100 | 7.320 | 6.990 | 7.050 | 1,600 | -0.08(-1.12%) |
Apr 18, 2022 | 7.130 | 7.200 | 7.130 | 7.130 | 1,511 | +0.05(+0.71%) |
Apr 14, 2022 | 7.080 | 0 | +0.42(+6.31%) | |||
Apr 13, 2022 | 6.660 | 6.660 | 6.660 | 6.660 | 503 | +0.11(+1.68%) |
Apr 12, 2022 | 6.530 | 6.550 | 6.450 | 6.550 | 1,917 | +0.30(+4.80%) |
Apr 11, 2022 | 7.500 | 7.500 | 6.250 | 6.250 | 9,951 | -1.55(-19.87%) |
Apr 08, 2022 | 7.800 | 7.800 | 7.800 | 7.800 | 270 | +0.50(+6.85%) |
Apr 07, 2022 | 7.300 | 7.300 | 7.300 | 7.300 | 354 | -0.51(-6.53%) |
Apr 04, 2022 | 7.810 | 13 | -0.09(-1.14%) | |||
Apr 01, 2022 | 7.650 | 7.900 | 7.650 | 7.900 | 1,601 | +0.10(+1.28%) |
Mar 31, 2022 | 7.800 | 7.800 | 7.800 | 7.800 | 1,418 | -0.40(-4.88%) |
Mar 29, 2022 | 8.200 | 30 | -0.02(-0.24%) | |||
Mar 28, 2022 | 8.300 | 8.360 | 8.190 | 8.220 | 1,600 | +0.07(+0.86%) |
Mar 25, 2022 | 7.670 | 8.150 | 7.580 | 8.150 | 2,300 | +0.69(+9.25%) |
Mar 24, 2022 | 7.460 | 7.460 | 7.460 | 7.460 | 135 | -0.01(-0.13%) |
Mar 23, 2022 | 7.270 | 7.470 | 7.000 | 7.470 | 1,031 | +0.20(+2.75%) |
Mar 22, 2022 | 7.140 | 7.270 | 7.140 | 7.270 | 570 | +0.22(+3.12%) |
Mar 21, 2022 | 7.050 | 7.050 | 7.050 | 7.050 | 702 | -0.05(-0.70%) |
Mar 18, 2022 | 7.100 | 7.100 | 7.100 | 7.100 | 338 | -0.32(-4.31%) |
Mar 17, 2022 | 7.420 | 7.420 | 7.420 | 7.420 | 409 | -0.15(-1.98%) |
Mar 16, 2022 | 7.330 | 7.570 | 7.070 | 7.570 | 5,773 | +0.07(+0.93%) |
Mar 15, 2022 | 7.450 | 7.500 | 7.280 | 7.500 | 644 | +0.20(+2.74%) |
Mar 14, 2022 | 7.340 | 7.420 | 7.190 | 7.300 | 1,932 | -0.12(-1.62%) |
Mar 11, 2022 | 7.000 | 7.420 | 7.000 | 7.420 | 3,726 | +0.40(+5.70%) |
Mar 10, 2022 | 6.960 | 7.100 | 6.960 | 7.020 | 390 | -0.11(-1.54%) |
Mar 09, 2022 | 7.040 | 7.130 | 7.040 | 7.130 | 510 | +0.31(+4.55%) |
Mar 08, 2022 | 6.820 | 6.820 | 6.820 | 6.820 | 950 | -0.01(-0.15%) |
Mar 07, 2022 | 7.010 | 7.010 | 6.820 | 6.830 | 1,370 | -0.32(-4.48%) |
Mar 04, 2022 | 7.350 | 7.350 | 7.110 | 7.150 | 882 | -0.29(-3.90%) |
Mar 03, 2022 | 7.510 | 7.630 | 7.390 | 7.440 | 775 | -0.06(-0.80%) |
Mar 02, 2022 | 7.550 | 7.550 | 7.440 | 7.500 | 2,235 | -0.15(-1.96%) |