Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.447 | 5.603 | 5.005 | 5.500 | 207,420 | +0.23(+4.36%) |
May 27, 2022 | 4.750 | 5.385 | 4.588 | 5.270 | 305,032 | +0.44(+9.22%) |
May 26, 2022 | 4.758 | 4.963 | 4.558 | 4.825 | 240,437 | +0.20(+4.38%) |
May 25, 2022 | 4.923 | 4.923 | 4.500 | 4.622 | 425,217 | -0.39(-7.83%) |
May 24, 2022 | 5.388 | 5.497 | 5.000 | 5.015 | 475,203 | -0.33(-6.26%) |
May 23, 2022 | 6.750 | 6.850 | 4.875 | 5.350 | 977,986 | -1.17(-17.88%) |
May 20, 2022 | 8.390 | 8.500 | 6.250 | 6.515 | 1,823,855 | -12.39(-65.54%) |
May 19, 2022 | 17.97 | 19.43 | 17.06 | 18.91 | 69,848 | +1.11(+6.24%) |
May 18, 2022 | 18.00 | 18.25 | 17.00 | 17.80 | 75,611 | -0.26(-1.44%) |
May 17, 2022 | 16.25 | 18.44 | 16.25 | 18.06 | 83,840 | +1.86(+11.45%) |
May 16, 2022 | 14.50 | 16.48 | 14.25 | 16.20 | 89,328 | +1.63(+11.20%) |
May 13, 2022 | 13.50 | 15.00 | 13.50 | 14.57 | 132,776 | +0.74(+5.33%) |
May 12, 2022 | 14.50 | 15.31 | 13.49 | 13.83 | 124,625 | -0.70(-4.80%) |
May 11, 2022 | 16.75 | 16.92 | 14.30 | 14.53 | 124,410 | -1.95(-11.85%) |
May 10, 2022 | 15.95 | 17.85 | 15.46 | 16.48 | 114,350 | +0.98(+6.34%) |
May 09, 2022 | 15.75 | 15.94 | 14.00 | 15.50 | 117,482 | -0.13(-0.82%) |
May 06, 2022 | 13.49 | 17.25 | 12.82 | 15.63 | 369,159 | +1.70(+12.17%) |
May 05, 2022 | 14.10 | 14.10 | 13.25 | 13.93 | 105,871 | -0.05(-0.36%) |
May 04, 2022 | 14.75 | 14.70 | 13.03 | 13.98 | 134,414 | -0.22(-1.57%) |
May 03, 2022 | 14.25 | 15.92 | 13.76 | 14.21 | 181,062 | -0.06(-0.40%) |
May 02, 2022 | 12.75 | 14.68 | 12.50 | 14.26 | 127,228 | +2.01(+16.40%) |
Apr 29, 2022 | 11.88 | 17.50 | 11.88 | 12.25 | 216,513 | +0.61(+5.24%) |
Apr 28, 2022 | 12.75 | 12.75 | 11.53 | 11.64 | 108,132 | -0.55(-4.51%) |
Apr 27, 2022 | 13.18 | 13.38 | 12.19 | 12.19 | 105,313 | -0.81(-6.25%) |
Apr 26, 2022 | 13.00 | 13.62 | 12.75 | 13.01 | 93,498 | -0.14(-1.07%) |
Apr 25, 2022 | 13.62 | 13.99 | 13.00 | 13.14 | 92,631 | -0.65(-4.69%) |
Apr 22, 2022 | 13.50 | 14.20 | 13.25 | 13.79 | 80,973 | -0.21(-1.53%) |
Apr 21, 2022 | 13.75 | 14.50 | 13.50 | 14.01 | 84,462 | +0.41(+3.00%) |
Apr 20, 2022 | 12.75 | 14.01 | 12.15 | 13.60 | 125,126 | +1.24(+10.08%) |
Apr 19, 2022 | 12.75 | 12.74 | 11.75 | 12.36 | 127,572 | -0.32(-2.54%) |
Apr 18, 2022 | 13.50 | 13.75 | 12.63 | 12.68 | 102,860 | -0.53(-3.99%) |
Apr 14, 2022 | 13.43 | 14.10 | 12.75 | 13.21 | 145,746 | -0.43(-3.14%) |
Apr 13, 2022 | 15.00 | 14.97 | 13.46 | 13.63 | 152,390 | -1.14(-7.75%) |
Apr 12, 2022 | 18.25 | 18.95 | 14.00 | 14.78 | 609,217 | -6.72(-31.27%) |
Apr 11, 2022 | 12.87 | 33.25 | 12.44 | 21.50 | 1,273,795 | +8.31(+63.00%) |
Apr 08, 2022 | 13.75 | 14.00 | 12.69 | 13.19 | 75,379 | -0.30(-2.26%) |
Apr 07, 2022 | 13.72 | 14.14 | 13.38 | 13.49 | 52,374 | -0.26(-1.85%) |
Apr 06, 2022 | 13.75 | 14.25 | 13.19 | 13.75 | 91,901 | -0.04(-0.31%) |
Apr 05, 2022 | 14.25 | 14.50 | 13.32 | 13.79 | 69,237 | -0.41(-2.89%) |
Apr 04, 2022 | 13.75 | 14.50 | 13.26 | 14.20 | 112,559 | -0.72(-4.84%) |
Apr 01, 2022 | 15.25 | 15.66 | 14.60 | 14.93 | 70,631 | -0.21(-1.40%) |
Mar 31, 2022 | 15.32 | 15.72 | 14.47 | 15.14 | 98,040 | +0.01(+0.10%) |
Mar 30, 2022 | 15.62 | 15.88 | 14.61 | 15.12 | 106,988 | -0.65(-4.15%) |
Mar 29, 2022 | 16.00 | 16.25 | 15.53 | 15.78 | 70,083 | +0.05(+0.33%) |
Mar 28, 2022 | 16.47 | 16.92 | 15.29 | 15.72 | 103,345 | -0.59(-3.60%) |
Mar 25, 2022 | 17.00 | 17.23 | 16.00 | 16.31 | 72,284 | -0.81(-4.74%) |
Mar 24, 2022 | 17.25 | 17.25 | 16.65 | 17.12 | 51,182 | +0.21(+1.24%) |
Mar 23, 2022 | 17.39 | 17.52 | 16.62 | 16.91 | 106,139 | -0.64(-3.67%) |
Mar 22, 2022 | 17.75 | 18.38 | 16.80 | 17.56 | 76,801 | -0.18(-1.00%) |
Mar 21, 2022 | 20.00 | 20.00 | 17.50 | 17.74 | 86,580 | -0.84(-4.50%) |
Mar 18, 2022 | 20.50 | 20.50 | 18.50 | 18.57 | 159,470 | -2.15(-10.36%) |
Mar 17, 2022 | 19.25 | 20.73 | 17.56 | 20.72 | 113,634 | +3.59(+20.99%) |
Mar 16, 2022 | 17.50 | 17.85 | 16.88 | 17.12 | 69,541 | -0.11(-0.64%) |
Mar 15, 2022 | 17.50 | 18.00 | 17.04 | 17.23 | 64,026 | -0.02(-0.10%) |
Mar 14, 2022 | 18.50 | 18.75 | 16.77 | 17.25 | 81,718 | -1.50(-7.99%) |
Mar 11, 2022 | 20.32 | 20.50 | 18.07 | 18.75 | 62,375 | -1.20(-6.03%) |
Mar 10, 2022 | 20.61 | 20.61 | 19.38 | 19.95 | 48,785 | -1.05(-4.99%) |
Mar 09, 2022 | 20.18 | 21.00 | 20.00 | 21.00 | 41,701 | +1.16(+5.83%) |
Mar 08, 2022 | 20.00 | 20.82 | 19.53 | 19.84 | 52,684 | -0.16(-0.79%) |
Mar 07, 2022 | 20.47 | 21.01 | 20.00 | 20.00 | 46,929 | -0.71(-3.43%) |
Mar 04, 2022 | 21.73 | 21.73 | 20.50 | 20.71 | 31,713 | -0.43(-2.05%) |
Mar 03, 2022 | 21.57 | 21.95 | 20.98 | 21.14 | 41,487 | -0.12(-0.59%) |
Mar 02, 2022 | 22.31 | 22.31 | 21.25 | 21.27 | 47,231 | -1.16(-5.18%) |