Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.000 | 4.580 | 3.998 | 4.400 | 78,927 | +0.26(+6.18%) |
May 27, 2022 | 4.200 | 4.200 | 3.920 | 4.144 | 66,572 | +0.00(+0.10%) |
May 26, 2022 | 4.000 | 4.260 | 3.738 | 4.140 | 111,750 | +0.15(+3.71%) |
May 25, 2022 | 3.584 | 4.400 | 3.456 | 3.992 | 175,032 | +0.40(+11.14%) |
May 24, 2022 | 3.800 | 3.800 | 3.592 | 3.592 | 77,421 | -0.19(-5.02%) |
May 23, 2022 | 3.976 | 3.976 | 3.616 | 3.782 | 71,640 | -0.06(-1.51%) |
May 20, 2022 | 4.400 | 4.408 | 3.700 | 3.840 | 95,081 | -0.40(-9.43%) |
May 19, 2022 | 4.264 | 4.400 | 4.160 | 4.240 | 69,608 | -0.18(-4.12%) |
May 18, 2022 | 4.600 | 4.630 | 4.242 | 4.422 | 44,127 | -0.10(-2.12%) |
May 17, 2022 | 4.676 | 4.798 | 4.410 | 4.518 | 54,234 | -0.03(-0.57%) |
May 16, 2022 | 4.400 | 4.760 | 4.300 | 4.544 | 86,329 | +0.15(+3.51%) |
May 13, 2022 | 4.120 | 4.570 | 4.000 | 4.390 | 163,592 | +0.33(+8.07%) |
May 12, 2022 | 4.006 | 4.366 | 3.800 | 4.062 | 165,312 | -0.25(-5.71%) |
May 11, 2022 | 4.000 | 4.400 | 4.000 | 4.308 | 107,154 | +0.07(+1.56%) |
May 10, 2022 | 4.400 | 4.400 | 3.850 | 4.242 | 76,605 | -0.16(-3.59%) |
May 09, 2022 | 4.846 | 4.890 | 3.080 | 4.400 | 190,502 | -0.49(-10.02%) |
May 06, 2022 | 5.100 | 5.200 | 4.502 | 4.890 | 95,110 | -0.25(-4.83%) |
May 05, 2022 | 5.600 | 5.600 | 5.100 | 5.138 | 105,053 | -0.47(-8.45%) |
May 04, 2022 | 5.212 | 5.726 | 5.034 | 5.612 | 178,132 | +0.29(+5.37%) |
May 03, 2022 | 5.600 | 5.660 | 5.284 | 5.326 | 200,559 | -0.37(-6.56%) |
May 02, 2022 | 5.712 | 5.900 | 5.600 | 5.700 | 161,151 | -0.36(-5.94%) |
Apr 29, 2022 | 6.300 | 6.534 | 6.000 | 6.060 | 125,038 | -0.10(-1.62%) |
Apr 28, 2022 | 6.102 | 6.200 | 5.988 | 6.160 | 99,545 | +0.08(+1.32%) |
Apr 27, 2022 | 6.000 | 6.174 | 5.962 | 6.080 | 109,533 | +0.10(+1.74%) |
Apr 26, 2022 | 6.200 | 6.320 | 5.920 | 5.976 | 227,513 | -0.32(-5.14%) |
Apr 25, 2022 | 6.500 | 6.600 | 6.086 | 6.300 | 224,417 | -0.16(-2.48%) |
Apr 22, 2022 | 6.412 | 7.248 | 6.254 | 6.460 | 410,173 | +0.06(+0.94%) |
Apr 21, 2022 | 6.856 | 7.000 | 6.358 | 6.400 | 168,147 | -0.30(-4.48%) |
Apr 20, 2022 | 6.584 | 6.898 | 6.360 | 6.700 | 267,783 | +0.20(+3.14%) |
Apr 19, 2022 | 6.600 | 6.680 | 6.280 | 6.496 | 144,749 | -0.12(-1.75%) |
Apr 18, 2022 | 7.000 | 7.028 | 6.000 | 6.612 | 141,463 | -0.48(-6.77%) |
Apr 14, 2022 | 7.598 | 7.598 | 7.040 | 7.092 | 105,123 | -0.16(-2.21%) |
Apr 13, 2022 | 7.440 | 7.580 | 7.200 | 7.252 | 88,968 | -0.12(-1.60%) |
Apr 12, 2022 | 7.390 | 7.578 | 7.200 | 7.370 | 85,690 | +0.11(+1.52%) |
Apr 11, 2022 | 7.000 | 7.370 | 7.000 | 7.260 | 123,511 | -0.26(-3.48%) |
Apr 08, 2022 | 7.400 | 7.600 | 7.300 | 7.522 | 111,862 | -0.16(-2.06%) |
Apr 07, 2022 | 7.682 | 7.896 | 7.500 | 7.680 | 85,657 | -0.09(-1.13%) |
Apr 06, 2022 | 8.116 | 8.146 | 7.500 | 7.768 | 260,718 | -0.35(-4.29%) |
Apr 05, 2022 | 8.200 | 8.560 | 8.058 | 8.116 | 240,936 | -0.17(-2.08%) |
Apr 04, 2022 | 8.540 | 8.566 | 8.200 | 8.288 | 174,826 | -0.03(-0.38%) |
Apr 01, 2022 | 9.028 | 9.400 | 8.200 | 8.320 | 420,302 | -0.61(-6.83%) |
Mar 31, 2022 | 9.158 | 10.40 | 8.720 | 8.930 | 890,107 | +0.15(+1.75%) |
Mar 30, 2022 | 8.200 | 9.360 | 8.000 | 8.776 | 578,217 | +0.42(+5.05%) |
Mar 29, 2022 | 8.238 | 8.800 | 8.076 | 8.354 | 336,821 | +0.10(+1.26%) |
Mar 28, 2022 | 7.902 | 8.460 | 7.800 | 8.250 | 220,525 | +0.44(+5.69%) |
Mar 25, 2022 | 8.600 | 8.600 | 7.660 | 7.806 | 270,383 | -0.64(-7.53%) |
Mar 24, 2022 | 8.134 | 8.800 | 7.904 | 8.442 | 411,286 | +0.23(+2.75%) |
Mar 23, 2022 | 8.000 | 8.500 | 7.760 | 8.216 | 341,099 | -0.16(-1.89%) |
Mar 22, 2022 | 8.240 | 9.188 | 8.026 | 8.374 | 1,165,201 | +0.44(+5.55%) |
Mar 21, 2022 | 7.290 | 8.470 | 7.004 | 7.934 | 540,951 | +0.49(+6.53%) |
Mar 18, 2022 | 7.000 | 7.760 | 6.940 | 7.448 | 403,646 | +0.21(+2.87%) |
Mar 17, 2022 | 6.800 | 7.620 | 6.738 | 7.240 | 435,317 | -0.05(-0.63%) |
Mar 16, 2022 | 7.000 | 7.500 | 6.476 | 7.286 | 793,315 | +0.95(+14.92%) |
Mar 15, 2022 | 6.200 | 6.518 | 6.198 | 6.340 | 172,349 | +0.05(+0.86%) |
Mar 14, 2022 | 6.380 | 6.642 | 6.006 | 6.286 | 238,934 | -0.08(-1.29%) |
Mar 11, 2022 | 6.872 | 6.880 | 6.240 | 6.368 | 338,279 | -0.57(-8.19%) |
Mar 10, 2022 | 6.800 | 7.148 | 6.400 | 6.936 | 438,574 | +0.06(+0.93%) |
Mar 09, 2022 | 7.400 | 8.322 | 6.700 | 6.872 | 2,031,943 | +0.61(+9.74%) |
Mar 08, 2022 | 6.400 | 6.480 | 5.896 | 6.262 | 510,975 | -0.38(-5.72%) |
Mar 07, 2022 | 7.000 | 7.200 | 6.600 | 6.642 | 417,614 | -0.59(-8.16%) |
Mar 04, 2022 | 7.334 | 7.660 | 7.106 | 7.232 | 213,112 | -0.21(-2.80%) |
Mar 03, 2022 | 7.800 | 7.850 | 7.208 | 7.440 | 340,095 | -0.41(-5.22%) |
Mar 02, 2022 | 8.300 | 8.300 | 7.808 | 7.850 | 327,334 | -0.40(-4.80%) |