Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.835 | 8.585 | 7.372 | 7.431 | 439,841 | +0.94(+14.55%) |
May 27, 2022 | 6.428 | 6.868 | 6.074 | 6.487 | 261,961 | +0.05(+0.75%) |
May 26, 2022 | 6.242 | 6.775 | 5.991 | 6.439 | 141,756 | +0.28(+4.53%) |
May 25, 2022 | 6.135 | 6.307 | 5.913 | 6.159 | 70,624 | +0.17(+2.88%) |
May 24, 2022 | 6.118 | 6.196 | 5.831 | 5.987 | 27,562 | -0.12(-2.02%) |
May 23, 2022 | 6.028 | 6.192 | 5.652 | 6.110 | 110,262 | +0.22(+3.77%) |
May 20, 2022 | 5.979 | 6.211 | 5.600 | 5.888 | 103,054 | -0.03(-0.55%) |
May 19, 2022 | 5.897 | 6.537 | 5.836 | 5.921 | 438,004 | -0.36(-5.75%) |
May 18, 2022 | 6.365 | 6.580 | 6.159 | 6.283 | 75,823 | -0.07(-1.16%) |
May 17, 2022 | 6.669 | 7.063 | 6.168 | 6.357 | 347,127 | -0.26(-3.97%) |
May 16, 2022 | 6.159 | 7.777 | 6.159 | 6.619 | 403,214 | +0.47(+7.61%) |
May 13, 2022 | 5.790 | 6.324 | 5.634 | 6.151 | 83,296 | +0.29(+4.90%) |
May 12, 2022 | 5.716 | 5.995 | 5.568 | 5.864 | 120,021 | +0.10(+1.71%) |
May 11, 2022 | 5.790 | 6.406 | 5.706 | 5.765 | 148,596 | -0.04(-0.71%) |
May 10, 2022 | 5.856 | 6.159 | 5.749 | 5.806 | 21,133 | -0.07(-1.12%) |
May 09, 2022 | 6.283 | 6.529 | 5.667 | 5.872 | 105,052 | -0.56(-8.68%) |
May 06, 2022 | 6.447 | 7.050 | 6.242 | 6.430 | 90,926 | +0.01(+0.13%) |
May 05, 2022 | 6.652 | 7.478 | 6.332 | 6.422 | 274,646 | -0.21(-3.10%) |
May 04, 2022 | 6.422 | 6.718 | 6.192 | 6.628 | 212,771 | +0.45(+7.31%) |
May 03, 2022 | 6.299 | 6.734 | 6.168 | 6.176 | 97,806 | -0.22(-3.47%) |
May 02, 2022 | 6.545 | 6.693 | 6.090 | 6.398 | 56,734 | -0.05(-0.70%) |
Apr 29, 2022 | 6.751 | 7.137 | 6.283 | 6.443 | 167,620 | -0.21(-3.15%) |
Apr 28, 2022 | 6.488 | 6.874 | 5.995 | 6.652 | 184,872 | +0.40(+6.44%) |
Apr 27, 2022 | 6.677 | 6.677 | 6.053 | 6.250 | 202,361 | -0.18(-2.81%) |
Apr 26, 2022 | 6.578 | 7.293 | 6.332 | 6.430 | 318,318 | -0.12(-1.88%) |
Apr 25, 2022 | 6.455 | 6.781 | 6.357 | 6.554 | 89,448 | -0.48(-6.78%) |
Apr 22, 2022 | 7.087 | 7.580 | 6.933 | 7.030 | 24,632 | -0.36(-4.89%) |
Apr 21, 2022 | 8.262 | 8.755 | 7.252 | 7.391 | 213,820 | -0.74(-9.09%) |
Apr 20, 2022 | 7.909 | 8.533 | 7.802 | 8.130 | 362,179 | -0.11(-1.39%) |
Apr 19, 2022 | 7.671 | 8.590 | 7.556 | 8.245 | 287,751 | -0.23(-2.71%) |
Apr 18, 2022 | 7.720 | 9.641 | 7.621 | 8.475 | 978,264 | +0.58(+7.39%) |
Apr 14, 2022 | 6.307 | 8.820 | 6.012 | 7.892 | 1,371,616 | +1.70(+27.45%) |
Apr 13, 2022 | 6.003 | 6.619 | 6.003 | 6.192 | 165,866 | +0.20(+3.29%) |
Apr 12, 2022 | 5.765 | 6.455 | 5.765 | 5.995 | 150,094 | +0.16(+2.67%) |
Apr 11, 2022 | 6.357 | 6.447 | 5.650 | 5.839 | 218,730 | -0.55(-8.61%) |
Apr 08, 2022 | 6.956 | 6.956 | 6.258 | 6.389 | 139,052 | -0.21(-3.23%) |
Apr 07, 2022 | 6.644 | 6.911 | 6.389 | 6.603 | 85,622 | -0.28(-4.06%) |
Apr 06, 2022 | 7.005 | 7.399 | 6.537 | 6.882 | 215,580 | +0.01(+0.12%) |
Apr 05, 2022 | 7.005 | 7.713 | 6.743 | 6.874 | 221,624 | -0.44(-5.96%) |
Apr 04, 2022 | 7.219 | 7.777 | 6.915 | 7.309 | 130,021 | -0.05(-0.67%) |
Apr 01, 2022 | 6.513 | 7.391 | 6.488 | 7.358 | 155,004 | +0.79(+12.00%) |
Mar 31, 2022 | 7.613 | 7.999 | 6.389 | 6.570 | 229,516 | -1.21(-15.52%) |
Mar 30, 2022 | 8.582 | 8.837 | 7.777 | 7.777 | 222,258 | +0.07(+0.85%) |
Mar 29, 2022 | 8.032 | 8.151 | 7.452 | 7.712 | 196,841 | -0.32(-3.99%) |
Mar 28, 2022 | 8.902 | 9.239 | 7.970 | 8.032 | 294,790 | -1.43(-15.10%) |
Mar 25, 2022 | 9.157 | 10.38 | 8.845 | 9.461 | 304,345 | -0.44(-4.48%) |
Mar 24, 2022 | 11.22 | 11.22 | 9.896 | 9.904 | 315,461 | -0.88(-8.15%) |
Mar 23, 2022 | 10.42 | 10.88 | 10.18 | 10.78 | 324,732 | +0.67(+6.66%) |
Mar 22, 2022 | 10.68 | 11.50 | 9.855 | 10.11 | 255,455 | -1.22(-10.73%) |
Mar 21, 2022 | 12.32 | 12.66 | 10.60 | 11.33 | 610,090 | +0.72(+6.82%) |
Mar 18, 2022 | 11.44 | 12.03 | 10.16 | 10.60 | 323,172 | -0.84(-7.32%) |
Mar 17, 2022 | 9.855 | 12.52 | 9.855 | 11.44 | 1,343,170 | +2.00(+21.13%) |
Mar 16, 2022 | 9.050 | 10.02 | 8.566 | 9.444 | 801,214 | +0.65(+7.38%) |
Mar 15, 2022 | 8.213 | 9.732 | 8.048 | 8.796 | 974,754 | -0.39(-4.29%) |
Mar 14, 2022 | 7.276 | 9.658 | 7.145 | 9.190 | 1,073,932 | +0.25(+2.75%) |
Mar 11, 2022 | 10.37 | 10.68 | 7.744 | 8.944 | 1,138,442 | -2.64(-22.77%) |
Mar 10, 2022 | 13.03 | 11.58 | 1,628,466 | +0.16(+1.44%) | ||
Mar 09, 2022 | 10.09 | 16.28 | 9.346 | 11.42 | 7,401,255 | -1.31(-10.26%) |
Mar 08, 2022 | 21.70 | 26.28 | 9.083 | 12.72 | 10,065,698 | +2.78(+27.91%) |
Mar 07, 2022 | 7.843 | 10.98 | 6.685 | 9.945 | 9,269,069 | +4.09(+69.85%) |
Mar 04, 2022 | 4.361 | 6.554 | 4.361 | 5.856 | 1,730,599 | +1.44(+32.53%) |
Mar 03, 2022 | 4.459 | 4.492 | 4.221 | 4.418 | 54,772 | -0.02(-0.37%) |
Mar 02, 2022 | 4.246 | 4.435 | 4.139 | 4.435 | 64,341 | +0.33(+8.00%) |