Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.20 | 10.35 | 9.500 | 9.950 | 6,519 | -0.05(-0.50%) |
May 27, 2022 | 9.950 | 10.27 | 9.400 | 10.00 | 3,001 | +0.35(+3.63%) |
May 26, 2022 | 9.000 | 10.05 | 9.000 | 9.650 | 8,192 | +0.50(+5.46%) |
May 25, 2022 | 9.500 | 9.500 | 8.750 | 9.150 | 2,720 | +0.05(+0.55%) |
May 24, 2022 | 9.350 | 9.350 | 8.750 | 9.100 | 6,969 | -0.50(-5.21%) |
May 23, 2022 | 9.600 | 9.675 | 9.400 | 9.600 | 3,206 | +0.10(+1.01%) |
May 20, 2022 | 11.00 | 11.00 | 9.250 | 9.504 | 12,856 | +0.20(+2.19%) |
May 19, 2022 | 9.500 | 10.35 | 9.300 | 9.300 | 15,188 | -0.50(-5.10%) |
May 18, 2022 | 9.950 | 11.00 | 9.300 | 9.800 | 55,541 | -0.45(-4.39%) |
May 17, 2022 | 10.25 | 10.84 | 9.650 | 10.25 | 19,022 | -0.20(-1.91%) |
May 16, 2022 | 11.00 | 12.00 | 10.10 | 10.45 | 31,549 | -0.20(-1.88%) |
May 13, 2022 | 10.00 | 11.70 | 9.100 | 10.65 | 61,110 | +1.65(+18.33%) |
May 12, 2022 | 9.250 | 9.800 | 8.450 | 9.000 | 49,924 | -0.20(-2.17%) |
May 11, 2022 | 9.050 | 9.950 | 8.819 | 9.200 | 24,216 | -0.30(-3.16%) |
May 10, 2022 | 9.700 | 10.55 | 9.100 | 9.500 | 51,577 | -0.85(-8.21%) |
May 09, 2022 | 11.75 | 12.10 | 10.05 | 10.35 | 30,572 | -1.80(-14.81%) |
May 06, 2022 | 11.95 | 13.15 | 11.00 | 12.15 | 72,495 | -0.10(-0.82%) |
May 05, 2022 | 12.25 | 13.40 | 12.06 | 12.25 | 31,569 | -0.10(-0.81%) |
May 04, 2022 | 14.40 | 14.70 | 11.75 | 12.35 | 93,015 | -2.35(-15.99%) |
May 03, 2022 | 15.10 | 16.15 | 14.20 | 14.70 | 94,185 | -0.85(-5.47%) |
May 02, 2022 | 18.90 | 20.00 | 14.11 | 15.55 | 158,510 | -5.05(-24.51%) |
Apr 29, 2022 | 20.30 | 21.55 | 18.00 | 20.60 | 420,853 | -2.90(-12.34%) |
Apr 28, 2022 | 31.45 | 40.25 | 22.10 | 23.50 | 11,075,845 | +13.00(+123.81%) |
Apr 27, 2022 | 9.900 | 11.20 | 8.700 | 10.50 | 8,053 | +0.80(+8.25%) |
Apr 26, 2022 | 9.950 | 9.950 | 9.700 | 9.700 | 983 | -0.05(-0.51%) |
Apr 25, 2022 | 9.450 | 10.10 | 9.050 | 9.750 | 1,837 | +0.25(+2.63%) |
Apr 22, 2022 | 10.70 | 10.85 | 9.500 | 9.500 | 1,610 | -1.90(-16.67%) |
Apr 21, 2022 | 11.64 | 11.64 | 11.40 | 11.40 | 101 | +0.33(+2.99%) |
Apr 20, 2022 | 11.55 | 11.85 | 11.07 | 11.07 | 1,022 | +0.04(+0.40%) |
Apr 19, 2022 | 11.10 | 11.95 | 10.80 | 11.03 | 883 | -0.17(-1.56%) |
Apr 18, 2022 | 12.45 | 12.45 | 10.97 | 11.20 | 1,053 | -1.10(-8.94%) |
Apr 14, 2022 | 12.00 | 12.45 | 11.12 | 12.30 | 2,960 | -0.15(-1.20%) |
Apr 13, 2022 | 13.75 | 13.75 | 11.30 | 12.45 | 10,322 | -1.50(-10.75%) |
Apr 12, 2022 | 10.70 | 17.50 | 10.50 | 13.95 | 67,973 | +3.30(+30.99%) |
Apr 11, 2022 | 10.25 | 10.65 | 10.05 | 10.65 | 655 | -0.10(-0.93%) |
Apr 08, 2022 | 11.25 | 11.25 | 10.50 | 10.75 | 2,568 | +0.25(+2.38%) |
Apr 07, 2022 | 10.80 | 10.80 | 10.50 | 10.50 | 1,172 | -0.46(-4.17%) |
Apr 06, 2022 | 11.10 | 11.10 | 10.55 | 10.96 | 1,025 | -0.04(-0.40%) |
Apr 05, 2022 | 11.00 | 11.14 | 10.60 | 11.00 | 379 | -0.06(-0.52%) |
Apr 04, 2022 | 10.70 | 12.05 | 10.70 | 11.06 | 1,288 | +0.11(+0.99%) |
Apr 01, 2022 | 10.70 | 12.30 | 10.70 | 10.95 | 1,535 | -0.46(-3.99%) |
Mar 31, 2022 | 12.10 | 12.25 | 10.85 | 11.41 | 1,109 | +0.03(+0.27%) |
Mar 30, 2022 | 11.45 | 12.07 | 10.70 | 11.38 | 2,045 | -0.05(-0.45%) |
Mar 29, 2022 | 10.55 | 12.06 | 10.50 | 11.43 | 2,816 | +0.43(+3.87%) |
Mar 28, 2022 | 11.50 | 11.53 | 11.00 | 11.00 | 2,341 | -0.05(-0.45%) |
Mar 25, 2022 | 11.65 | 12.05 | 11.00 | 11.05 | 1,115 | -0.90(-7.53%) |
Mar 24, 2022 | 11.55 | 12.34 | 11.15 | 11.95 | 2,693 | +0.62(+5.52%) |
Mar 23, 2022 | 11.65 | 11.71 | 11.32 | 11.32 | 1,110 | -0.33(-2.79%) |
Mar 22, 2022 | 12.20 | 12.25 | 11.00 | 11.65 | 7,979 | -0.95(-7.54%) |
Mar 21, 2022 | 12.95 | 13.15 | 12.50 | 12.60 | 1,076 | -0.30(-2.33%) |
Mar 18, 2022 | 13.30 | 14.00 | 12.90 | 12.90 | 2,079 | -0.35(-2.64%) |
Mar 17, 2022 | 14.54 | 14.54 | 13.25 | 13.25 | 508 | -0.60(-4.33%) |
Mar 16, 2022 | 13.61 | 13.91 | 13.57 | 13.85 | 822 | +0.12(+0.91%) |
Mar 15, 2022 | 14.95 | 14.95 | 13.25 | 13.72 | 1,287 | -0.33(-2.31%) |
Mar 14, 2022 | 15.00 | 15.35 | 14.05 | 14.05 | 2,274 | -0.96(-6.37%) |
Mar 11, 2022 | 15.00 | 15.01 | 14.75 | 15.01 | 2,793 | +0.01(+0.04%) |
Mar 10, 2022 | 16.00 | 16.88 | 15.00 | 15.00 | 1,375 | -0.46(-2.95%) |
Mar 09, 2022 | 15.25 | 15.50 | 15.00 | 15.46 | 3,422 | +0.51(+3.39%) |
Mar 08, 2022 | 16.25 | 16.25 | 14.95 | 14.95 | 3,852 | -1.05(-6.56%) |
Mar 07, 2022 | 17.65 | 17.65 | 13.50 | 16.00 | 2,767 | -0.94(-5.54%) |
Mar 04, 2022 | 18.05 | 19.04 | 16.50 | 16.94 | 1,213 | -2.56(-13.13%) |
Mar 03, 2022 | 19.95 | 19.95 | 18.05 | 19.50 | 860 | -0.55(-2.74%) |
Mar 02, 2022 | 17.35 | 20.05 | 17.35 | 20.05 | 1,933 | +0.65(+3.35%) |