Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.122 | 8.280 | 6.875 | 7.795 | 72,054 | +0.84(+12.16%) |
May 27, 2022 | 6.495 | 6.992 | 6.255 | 6.950 | 50,953 | +0.76(+12.32%) |
May 26, 2022 | 5.630 | 6.680 | 5.630 | 6.188 | 70,217 | +0.67(+12.19%) |
May 25, 2022 | 5.595 | 5.923 | 5.325 | 5.515 | 68,244 | -0.21(-3.71%) |
May 24, 2022 | 6.250 | 6.348 | 5.577 | 5.728 | 47,798 | -0.37(-6.07%) |
May 23, 2022 | 6.800 | 6.800 | 5.950 | 6.098 | 43,134 | -0.55(-8.34%) |
May 20, 2022 | 6.500 | 6.750 | 6.168 | 6.652 | 40,360 | +0.51(+8.35%) |
May 19, 2022 | 6.750 | 6.810 | 6.128 | 6.140 | 54,727 | -0.68(-9.97%) |
May 18, 2022 | 7.053 | 7.053 | 6.780 | 6.820 | 24,811 | -0.02(-0.37%) |
May 17, 2022 | 6.875 | 7.220 | 6.787 | 6.845 | 61,874 | -0.73(-9.58%) |
May 16, 2022 | 5.250 | 9.000 | 5.140 | 7.570 | 292,178 | +2.50(+49.16%) |
May 13, 2022 | 5.720 | 5.720 | 5.013 | 5.075 | 66,643 | -0.18(-3.43%) |
May 12, 2022 | 5.000 | 5.500 | 4.920 | 5.255 | 37,851 | +0.36(+7.35%) |
May 11, 2022 | 5.853 | 5.947 | 4.513 | 4.895 | 152,542 | -2.29(-31.82%) |
May 10, 2022 | 6.385 | 7.180 | 6.312 | 7.180 | 33,532 | +0.86(+13.70%) |
May 09, 2022 | 6.655 | 6.872 | 6.255 | 6.315 | 40,909 | -0.08(-1.33%) |
May 06, 2022 | 6.635 | 6.750 | 6.378 | 6.400 | 37,607 | -0.18(-2.77%) |
May 05, 2022 | 7.055 | 7.157 | 6.500 | 6.582 | 53,216 | -0.54(-7.58%) |
May 04, 2022 | 7.000 | 7.175 | 6.438 | 7.122 | 69,267 | +0.07(+1.03%) |
May 03, 2022 | 7.625 | 7.625 | 7.000 | 7.050 | 70,674 | -0.29(-3.95%) |
May 02, 2022 | 7.500 | 7.975 | 7.008 | 7.340 | 56,254 | -0.07(-0.98%) |
Apr 29, 2022 | 7.750 | 8.020 | 7.372 | 7.412 | 55,936 | -0.32(-4.14%) |
Apr 28, 2022 | 7.775 | 7.832 | 7.350 | 7.732 | 43,846 | +0.17(+2.25%) |
Apr 27, 2022 | 7.750 | 8.012 | 7.508 | 7.562 | 56,259 | -0.21(-2.73%) |
Apr 26, 2022 | 8.250 | 8.607 | 7.508 | 7.775 | 60,008 | -0.54(-6.47%) |
Apr 25, 2022 | 9.250 | 9.250 | 8.265 | 8.312 | 62,590 | -0.69(-7.64%) |
Apr 22, 2022 | 9.623 | 9.625 | 9.000 | 9.000 | 28,184 | -0.40(-4.28%) |
Apr 21, 2022 | 10.00 | 9.947 | 9.275 | 9.402 | 31,593 | -0.40(-4.11%) |
Apr 20, 2022 | 10.00 | 10.12 | 9.473 | 9.805 | 34,625 | -0.12(-1.23%) |
Apr 19, 2022 | 9.750 | 10.16 | 9.375 | 9.928 | 51,175 | +0.66(+7.15%) |
Apr 18, 2022 | 10.38 | 10.38 | 9.015 | 9.265 | 103,860 | -0.74(-7.42%) |
Apr 14, 2022 | 10.25 | 10.37 | 10.00 | 10.01 | 28,367 | +0.02(+0.23%) |
Apr 13, 2022 | 10.38 | 10.48 | 9.938 | 9.985 | 36,984 | -0.35(-3.36%) |
Apr 12, 2022 | 10.26 | 10.46 | 9.720 | 10.33 | 54,534 | +0.06(+0.56%) |
Apr 11, 2022 | 10.66 | 10.95 | 10.06 | 10.28 | 38,683 | -0.37(-3.48%) |
Apr 08, 2022 | 10.94 | 10.95 | 10.53 | 10.64 | 33,982 | -0.21(-1.96%) |
Apr 07, 2022 | 11.00 | 11.50 | 10.56 | 10.86 | 38,047 | -0.15(-1.36%) |
Apr 06, 2022 | 11.25 | 11.69 | 10.50 | 11.01 | 51,036 | -0.47(-4.09%) |
Apr 05, 2022 | 12.00 | 12.25 | 11.25 | 11.48 | 36,284 | -0.22(-1.86%) |
Apr 04, 2022 | 12.50 | 12.46 | 11.25 | 11.70 | 56,303 | -0.85(-6.79%) |
Apr 01, 2022 | 13.25 | 13.87 | 12.32 | 12.55 | 76,771 | -1.20(-8.73%) |
Mar 31, 2022 | 11.75 | 15.28 | 11.53 | 13.75 | 419,125 | +2.72(+24.64%) |
Mar 30, 2022 | 11.75 | 11.75 | 11.03 | 11.03 | 39,232 | -0.58(-5.00%) |
Mar 29, 2022 | 11.89 | 12.32 | 11.49 | 11.61 | 39,757 | +0.24(+2.13%) |
Mar 28, 2022 | 11.53 | 12.03 | 11.28 | 11.37 | 21,718 | -0.27(-2.28%) |
Mar 25, 2022 | 13.00 | 13.00 | 11.53 | 11.63 | 35,159 | -1.09(-8.60%) |
Mar 24, 2022 | 12.50 | 12.75 | 12.28 | 12.73 | 34,645 | +0.29(+2.35%) |
Mar 23, 2022 | 12.71 | 12.75 | 12.25 | 12.44 | 23,286 | -0.18(-1.41%) |
Mar 22, 2022 | 12.38 | 12.74 | 12.30 | 12.61 | 20,792 | +0.42(+3.44%) |
Mar 21, 2022 | 13.00 | 13.00 | 12.06 | 12.19 | 41,156 | -1.31(-9.69%) |
Mar 18, 2022 | 12.00 | 13.50 | 11.45 | 13.50 | 90,049 | +1.82(+15.63%) |
Mar 17, 2022 | 10.50 | 11.72 | 10.45 | 11.68 | 32,872 | +0.98(+9.16%) |
Mar 16, 2022 | 10.25 | 10.87 | 10.25 | 10.70 | 17,744 | +0.39(+3.78%) |
Mar 15, 2022 | 10.72 | 10.75 | 10.20 | 10.30 | 19,914 | +0.05(+0.54%) |
Mar 14, 2022 | 11.00 | 11.03 | 10.12 | 10.25 | 19,616 | -0.38(-3.53%) |
Mar 11, 2022 | 11.10 | 11.65 | 10.62 | 10.62 | 18,548 | -0.79(-6.94%) |
Mar 10, 2022 | 11.50 | 11.75 | 11.10 | 11.42 | 13,933 | -0.33(-2.83%) |
Mar 09, 2022 | 11.12 | 12.00 | 10.85 | 11.75 | 29,447 | +1.00(+9.30%) |
Mar 08, 2022 | 10.75 | 11.36 | 10.56 | 10.75 | 20,975 | +0.00(+0.00%) |
Mar 07, 2022 | 11.13 | 11.29 | 10.75 | 10.75 | 29,725 | -0.29(-2.63%) |
Mar 04, 2022 | 11.89 | 11.89 | 10.75 | 11.04 | 18,682 | -0.45(-3.92%) |
Mar 03, 2022 | 12.00 | 12.00 | 11.45 | 11.49 | 22,481 | -0.36(-3.06%) |
Mar 02, 2022 | 11.37 | 12.00 | 11.31 | 11.85 | 14,873 | +0.41(+3.63%) |