Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.140 | 5.345 | 4.830 | 4.860 | 1,885,819 | -0.43(-8.13%) |
May 27, 2022 | 4.740 | 5.310 | 4.650 | 5.290 | 922,797 | +0.55(+11.60%) |
May 26, 2022 | 4.710 | 4.940 | 4.680 | 4.740 | 588,827 | +0.02(+0.42%) |
May 25, 2022 | 4.640 | 4.800 | 4.555 | 4.720 | 816,253 | +0.05(+1.07%) |
May 24, 2022 | 4.860 | 4.880 | 4.550 | 4.670 | 1,274,759 | -0.31(-6.22%) |
May 23, 2022 | 5.130 | 5.220 | 4.860 | 4.980 | 590,770 | -0.07(-1.39%) |
May 20, 2022 | 5.270 | 5.340 | 4.730 | 5.050 | 1,142,832 | -0.22(-4.17%) |
May 19, 2022 | 4.650 | 5.320 | 4.580 | 5.270 | 1,405,347 | +0.64(+13.82%) |
May 18, 2022 | 4.440 | 4.740 | 4.400 | 4.630 | 1,595,552 | +0.00(+0.00%) |
May 17, 2022 | 4.400 | 4.630 | 4.275 | 4.630 | 1,398,980 | +0.37(+8.69%) |
May 16, 2022 | 4.610 | 4.680 | 4.250 | 4.260 | 1,068,942 | -0.35(-7.59%) |
May 13, 2022 | 4.770 | 4.850 | 4.510 | 4.610 | 1,267,457 | -0.03(-0.65%) |
May 12, 2022 | 4.550 | 4.950 | 4.315 | 4.640 | 1,311,510 | +0.14(+3.11%) |
May 11, 2022 | 5.570 | 5.640 | 4.490 | 4.500 | 1,128,261 | -1.16(-20.49%) |
May 10, 2022 | 5.090 | 6.000 | 4.880 | 5.660 | 1,642,779 | +0.77(+15.75%) |
May 09, 2022 | 4.960 | 5.120 | 4.800 | 4.890 | 1,361,603 | -0.17(-3.36%) |
May 06, 2022 | 5.140 | 5.210 | 4.950 | 5.060 | 934,844 | -0.18(-3.44%) |
May 05, 2022 | 5.410 | 5.742 | 5.075 | 5.240 | 963,975 | -0.25(-4.55%) |
May 04, 2022 | 5.430 | 5.550 | 4.905 | 5.490 | 1,104,917 | +0.02(+0.37%) |
May 03, 2022 | 5.360 | 5.480 | 5.140 | 5.470 | 732,518 | +0.08(+1.48%) |
May 02, 2022 | 5.150 | 5.560 | 5.050 | 5.390 | 813,836 | +0.25(+4.86%) |
Apr 29, 2022 | 5.440 | 5.675 | 5.110 | 5.140 | 487,161 | -0.29(-5.34%) |
Apr 28, 2022 | 5.640 | 5.701 | 5.070 | 5.430 | 616,490 | -0.16(-2.86%) |
Apr 27, 2022 | 5.900 | 6.030 | 5.580 | 5.590 | 802,793 | -0.34(-5.73%) |
Apr 26, 2022 | 6.350 | 6.390 | 5.910 | 5.930 | 768,147 | -0.47(-7.34%) |
Apr 25, 2022 | 6.320 | 6.500 | 6.167 | 6.400 | 535,955 | +0.02(+0.31%) |
Apr 22, 2022 | 6.550 | 6.680 | 6.310 | 6.380 | 493,015 | -0.23(-3.48%) |
Apr 21, 2022 | 7.090 | 7.160 | 6.570 | 6.610 | 695,011 | -0.38(-5.44%) |
Apr 20, 2022 | 6.890 | 7.280 | 6.735 | 6.990 | 542,683 | +0.00(+0.00%) |
Apr 19, 2022 | 6.750 | 7.110 | 6.620 | 6.990 | 519,902 | +0.26(+3.86%) |
Apr 18, 2022 | 7.090 | 7.090 | 6.710 | 6.730 | 754,900 | -0.35(-4.94%) |
Apr 14, 2022 | 7.400 | 7.450 | 7.050 | 7.080 | 470,014 | -0.37(-4.97%) |
Apr 13, 2022 | 7.280 | 7.520 | 7.060 | 7.450 | 650,808 | +0.20(+2.76%) |
Apr 12, 2022 | 7.690 | 7.760 | 7.180 | 7.250 | 663,232 | -0.30(-3.97%) |
Apr 11, 2022 | 7.700 | 7.910 | 7.540 | 7.550 | 550,163 | -0.25(-3.21%) |
Apr 08, 2022 | 8.080 | 8.080 | 7.750 | 7.800 | 544,403 | -0.35(-4.29%) |
Apr 07, 2022 | 7.930 | 8.205 | 7.910 | 8.150 | 561,981 | +0.15(+1.88%) |
Apr 06, 2022 | 7.880 | 8.130 | 7.670 | 8.000 | 559,858 | -0.03(-0.37%) |
Apr 05, 2022 | 8.420 | 8.660 | 7.890 | 8.030 | 902,857 | -0.48(-5.64%) |
Apr 04, 2022 | 8.030 | 8.580 | 8.030 | 8.510 | 594,981 | +0.49(+6.11%) |
Apr 01, 2022 | 7.600 | 8.180 | 7.600 | 8.020 | 526,345 | +0.42(+5.53%) |
Mar 31, 2022 | 7.830 | 7.988 | 7.580 | 7.600 | 608,724 | -0.22(-2.81%) |
Mar 30, 2022 | 8.080 | 8.150 | 7.720 | 7.820 | 594,336 | -0.37(-4.52%) |
Mar 29, 2022 | 8.160 | 8.422 | 8.110 | 8.190 | 996,843 | +0.13(+1.61%) |
Mar 28, 2022 | 8.230 | 8.650 | 7.905 | 8.060 | 589,050 | -0.20(-2.42%) |
Mar 25, 2022 | 9.240 | 9.240 | 8.220 | 8.260 | 724,200 | -0.91(-9.92%) |
Mar 24, 2022 | 9.080 | 9.230 | 8.860 | 9.170 | 601,991 | +0.15(+1.66%) |
Mar 23, 2022 | 8.960 | 9.420 | 8.920 | 9.020 | 432,337 | -0.08(-0.88%) |
Mar 22, 2022 | 8.370 | 9.160 | 8.220 | 9.100 | 921,681 | +0.82(+9.90%) |
Mar 21, 2022 | 8.850 | 8.940 | 8.170 | 8.280 | 829,777 | -0.59(-6.65%) |
Mar 18, 2022 | 8.300 | 9.170 | 8.300 | 8.870 | 3,365,925 | +0.42(+4.97%) |
Mar 17, 2022 | 7.810 | 8.450 | 7.590 | 8.450 | 1,152,289 | +0.55(+6.96%) |
Mar 16, 2022 | 7.880 | 8.070 | 7.280 | 7.900 | 1,139,267 | +0.15(+1.94%) |
Mar 15, 2022 | 8.610 | 8.750 | 7.680 | 7.750 | 1,047,089 | -0.79(-9.25%) |
Mar 14, 2022 | 9.260 | 9.439 | 8.450 | 8.540 | 1,174,857 | -0.71(-7.68%) |
Mar 11, 2022 | 9.880 | 9.980 | 9.230 | 9.250 | 654,847 | -0.47(-4.84%) |
Mar 10, 2022 | 9.600 | 9.870 | 9.360 | 9.720 | 447,924 | -0.07(-0.72%) |
Mar 09, 2022 | 9.240 | 9.830 | 9.170 | 9.790 | 767,381 | +0.64(+6.99%) |
Mar 08, 2022 | 8.930 | 9.670 | 8.510 | 9.150 | 500,932 | +0.26(+2.92%) |
Mar 07, 2022 | 8.960 | 9.220 | 8.730 | 8.890 | 576,634 | -0.12(-1.33%) |
Mar 04, 2022 | 9.250 | 9.570 | 8.900 | 9.010 | 658,499 | -0.40(-4.25%) |
Mar 03, 2022 | 10.00 | 10.00 | 9.255 | 9.410 | 651,712 | -0.53(-5.33%) |
Mar 02, 2022 | 10.14 | 10.20 | 9.820 | 9.940 | 419,200 | -0.11(-1.09%) |