Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.135 | 5.250 | 5.000 | 5.162 | 9,578 | +0.03(+0.54%) |
May 27, 2022 | 5.000 | 5.268 | 5.000 | 5.135 | 14,665 | -0.00(-0.05%) |
May 26, 2022 | 5.117 | 5.255 | 4.875 | 5.138 | 9,399 | +0.01(+0.24%) |
May 25, 2022 | 5.253 | 5.253 | 4.978 | 5.125 | 16,674 | +0.06(+1.23%) |
May 24, 2022 | 5.395 | 5.395 | 4.750 | 5.062 | 19,744 | -0.27(-5.06%) |
May 23, 2022 | 5.250 | 5.500 | 5.150 | 5.332 | 27,509 | +0.37(+7.40%) |
May 20, 2022 | 5.027 | 5.322 | 4.803 | 4.965 | 19,555 | -0.11(-2.17%) |
May 19, 2022 | 5.327 | 5.327 | 5.000 | 5.075 | 21,817 | +0.18(+3.68%) |
May 18, 2022 | 5.000 | 5.500 | 4.803 | 4.895 | 92,918 | +0.11(+2.35%) |
May 17, 2022 | 4.513 | 5.000 | 4.513 | 4.782 | 52,465 | +0.04(+0.95%) |
May 16, 2022 | 6.247 | 6.247 | 4.418 | 4.737 | 159,397 | -1.39(-22.68%) |
May 13, 2022 | 5.902 | 6.225 | 5.700 | 6.128 | 16,235 | +0.24(+4.08%) |
May 12, 2022 | 5.750 | 6.195 | 5.510 | 5.888 | 52,381 | +0.08(+1.38%) |
May 11, 2022 | 5.750 | 6.250 | 5.500 | 5.808 | 39,678 | +0.16(+2.79%) |
May 10, 2022 | 6.775 | 6.980 | 5.390 | 5.650 | 66,158 | -0.77(-11.96%) |
May 09, 2022 | 7.025 | 7.062 | 6.350 | 6.418 | 46,797 | -0.65(-9.20%) |
May 06, 2022 | 7.470 | 7.750 | 7.025 | 7.067 | 15,494 | -0.28(-3.84%) |
May 05, 2022 | 7.622 | 7.737 | 7.125 | 7.350 | 16,172 | -0.27(-3.57%) |
May 04, 2022 | 7.622 | 7.747 | 7.375 | 7.622 | 6,337 | -0.07(-0.85%) |
May 03, 2022 | 7.550 | 7.750 | 7.550 | 7.688 | 2,091 | +0.06(+0.82%) |
May 02, 2022 | 7.537 | 7.625 | 7.250 | 7.625 | 9,410 | +0.01(+0.10%) |
Apr 29, 2022 | 7.355 | 7.747 | 7.355 | 7.617 | 6,563 | +0.09(+1.16%) |
Apr 28, 2022 | 7.625 | 7.625 | 7.250 | 7.530 | 16,928 | +0.06(+0.74%) |
Apr 27, 2022 | 7.753 | 7.995 | 7.000 | 7.475 | 20,363 | -0.23(-3.02%) |
Apr 26, 2022 | 7.750 | 8.160 | 7.500 | 7.707 | 18,253 | +0.08(+1.08%) |
Apr 25, 2022 | 7.500 | 8.250 | 7.353 | 7.625 | 42,566 | -0.10(-1.29%) |
Apr 22, 2022 | 7.650 | 8.000 | 7.402 | 7.725 | 14,149 | +0.10(+1.34%) |
Apr 21, 2022 | 8.250 | 8.238 | 7.600 | 7.622 | 19,561 | -0.38(-4.78%) |
Apr 20, 2022 | 8.000 | 8.250 | 7.925 | 8.005 | 12,597 | -0.01(-0.09%) |
Apr 19, 2022 | 7.750 | 8.275 | 7.750 | 8.012 | 24,569 | +0.09(+1.14%) |
Apr 18, 2022 | 8.250 | 8.498 | 7.812 | 7.923 | 13,975 | -0.33(-3.97%) |
Apr 14, 2022 | 8.500 | 8.695 | 8.250 | 8.250 | 18,578 | -0.35(-4.07%) |
Apr 13, 2022 | 8.748 | 8.748 | 8.418 | 8.600 | 15,378 | -0.04(-0.49%) |
Apr 12, 2022 | 8.775 | 9.070 | 8.525 | 8.643 | 13,390 | -0.25(-2.84%) |
Apr 11, 2022 | 8.750 | 8.998 | 8.750 | 8.895 | 10,634 | +0.14(+1.60%) |
Apr 08, 2022 | 8.750 | 9.120 | 8.675 | 8.755 | 9,559 | +0.00(+0.00%) |
Apr 07, 2022 | 9.000 | 9.223 | 8.727 | 8.755 | 6,564 | -0.06(-0.65%) |
Apr 06, 2022 | 9.250 | 9.250 | 8.750 | 8.812 | 13,067 | -0.36(-3.92%) |
Apr 05, 2022 | 9.750 | 9.750 | 9.135 | 9.172 | 10,859 | -0.16(-1.74%) |
Apr 04, 2022 | 9.250 | 9.375 | 9.050 | 9.335 | 7,940 | +0.14(+1.55%) |
Apr 01, 2022 | 9.175 | 9.300 | 9.035 | 9.193 | 10,929 | +0.00(+0.03%) |
Mar 31, 2022 | 9.248 | 9.373 | 9.125 | 9.190 | 19,992 | +0.05(+0.57%) |
Mar 30, 2022 | 8.850 | 9.252 | 8.752 | 9.137 | 18,388 | +0.30(+3.45%) |
Mar 29, 2022 | 8.500 | 8.998 | 8.500 | 8.832 | 20,784 | -0.17(-1.86%) |
Mar 28, 2022 | 9.248 | 9.428 | 8.777 | 9.000 | 13,688 | -0.25(-2.70%) |
Mar 25, 2022 | 9.250 | 9.453 | 9.000 | 9.250 | 17,437 | -0.12(-1.33%) |
Mar 24, 2022 | 8.822 | 9.377 | 8.822 | 9.375 | 28,691 | +0.57(+6.44%) |
Mar 23, 2022 | 8.928 | 9.000 | 8.752 | 8.807 | 20,236 | -0.10(-1.07%) |
Mar 22, 2022 | 8.750 | 9.062 | 8.750 | 8.902 | 17,796 | +0.05(+0.59%) |
Mar 21, 2022 | 8.975 | 9.248 | 8.635 | 8.850 | 16,829 | -0.04(-0.48%) |
Mar 18, 2022 | 9.000 | 9.152 | 8.550 | 8.893 | 33,748 | +0.14(+1.60%) |
Mar 17, 2022 | 8.512 | 8.863 | 8.332 | 8.752 | 17,649 | +0.09(+1.04%) |
Mar 16, 2022 | 8.615 | 8.727 | 8.367 | 8.662 | 29,443 | +0.05(+0.55%) |
Mar 15, 2022 | 8.250 | 8.670 | 8.250 | 8.615 | 24,467 | +0.29(+3.55%) |
Mar 14, 2022 | 8.500 | 8.750 | 8.250 | 8.320 | 12,173 | -0.27(-3.11%) |
Mar 11, 2022 | 8.550 | 8.975 | 8.277 | 8.588 | 13,586 | -0.08(-0.89%) |
Mar 10, 2022 | 8.750 | 8.998 | 8.375 | 8.665 | 13,416 | -0.09(-0.97%) |
Mar 09, 2022 | 8.273 | 8.750 | 8.258 | 8.750 | 13,089 | +0.62(+7.63%) |
Mar 08, 2022 | 8.135 | 8.477 | 7.912 | 8.130 | 30,108 | -0.17(-2.05%) |
Mar 07, 2022 | 8.625 | 8.672 | 7.878 | 8.300 | 34,126 | -0.32(-3.77%) |
Mar 04, 2022 | 9.050 | 9.445 | 8.252 | 8.625 | 20,279 | -0.19(-2.13%) |
Mar 03, 2022 | 9.625 | 9.922 | 8.750 | 8.812 | 32,311 | -0.69(-7.24%) |
Mar 02, 2022 | 9.150 | 9.598 | 8.992 | 9.500 | 42,054 | +0.72(+8.26%) |