Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.250 | 4.490 | 4.067 | 4.207 | 25,851 | +0.01(+0.18%) |
May 27, 2022 | 3.750 | 4.250 | 3.750 | 4.200 | 45,286 | +0.35(+9.02%) |
May 26, 2022 | 4.095 | 4.095 | 3.763 | 3.853 | 39,423 | +0.02(+0.52%) |
May 25, 2022 | 3.775 | 3.998 | 3.683 | 3.833 | 26,402 | +0.02(+0.39%) |
May 24, 2022 | 4.000 | 4.138 | 3.775 | 3.817 | 40,194 | -0.10(-2.43%) |
May 23, 2022 | 4.045 | 4.170 | 3.822 | 3.913 | 35,244 | +0.01(+0.32%) |
May 20, 2022 | 4.250 | 4.500 | 3.837 | 3.900 | 45,212 | -0.34(-7.96%) |
May 19, 2022 | 4.250 | 4.272 | 4.095 | 4.237 | 37,798 | +0.17(+4.24%) |
May 18, 2022 | 4.865 | 4.865 | 4.013 | 4.065 | 34,238 | -0.31(-7.03%) |
May 17, 2022 | 5.497 | 5.622 | 4.125 | 4.372 | 103,262 | -0.13(-2.83%) |
May 16, 2022 | 4.247 | 4.725 | 4.003 | 4.500 | 65,144 | +0.45(+11.18%) |
May 13, 2022 | 4.000 | 4.207 | 3.810 | 4.048 | 56,063 | +0.12(+3.06%) |
May 12, 2022 | 3.500 | 4.240 | 3.350 | 3.928 | 156,273 | +0.52(+15.09%) |
May 11, 2022 | 3.895 | 4.247 | 3.257 | 3.413 | 144,958 | -0.59(-14.69%) |
May 10, 2022 | 4.250 | 4.247 | 3.812 | 4.000 | 39,220 | +0.14(+3.56%) |
May 09, 2022 | 4.125 | 4.343 | 3.752 | 3.862 | 67,534 | -0.25(-6.02%) |
May 06, 2022 | 4.707 | 4.707 | 3.945 | 4.110 | 156,996 | -0.42(-9.37%) |
May 05, 2022 | 4.820 | 5.100 | 4.415 | 4.535 | 76,744 | -0.46(-9.25%) |
May 04, 2022 | 5.500 | 5.622 | 4.500 | 4.997 | 234,956 | -0.25(-4.81%) |
May 03, 2022 | 5.400 | 6.035 | 5.228 | 5.250 | 124,226 | -0.14(-2.60%) |
May 02, 2022 | 5.372 | 5.720 | 5.250 | 5.390 | 76,038 | +0.23(+4.41%) |
Apr 29, 2022 | 5.750 | 5.750 | 5.162 | 5.162 | 78,702 | -0.39(-7.07%) |
Apr 28, 2022 | 5.582 | 5.700 | 5.128 | 5.555 | 41,590 | +0.05(+1.00%) |
Apr 27, 2022 | 5.673 | 5.775 | 5.450 | 5.500 | 63,488 | -0.10(-1.74%) |
Apr 26, 2022 | 6.000 | 6.247 | 5.582 | 5.598 | 34,543 | -0.40(-6.71%) |
Apr 25, 2022 | 6.170 | 6.250 | 5.875 | 6.000 | 30,142 | -0.23(-3.69%) |
Apr 22, 2022 | 6.150 | 6.525 | 6.027 | 6.230 | 39,393 | +0.08(+1.30%) |
Apr 21, 2022 | 6.250 | 6.410 | 5.862 | 6.150 | 41,944 | -0.26(-4.06%) |
Apr 20, 2022 | 6.500 | 6.617 | 6.258 | 6.410 | 50,734 | -0.12(-1.91%) |
Apr 19, 2022 | 6.650 | 6.875 | 6.508 | 6.535 | 29,452 | -0.16(-2.43%) |
Apr 18, 2022 | 7.000 | 7.300 | 6.607 | 6.697 | 134,932 | -0.12(-1.69%) |
Apr 14, 2022 | 6.978 | 7.013 | 6.700 | 6.812 | 31,116 | -0.10(-1.45%) |
Apr 13, 2022 | 6.500 | 7.175 | 6.562 | 6.912 | 49,387 | +0.10(+1.43%) |
Apr 12, 2022 | 7.162 | 8.188 | 6.558 | 6.815 | 131,527 | -0.30(-4.22%) |
Apr 11, 2022 | 7.487 | 7.487 | 6.875 | 7.115 | 82,495 | -0.47(-6.17%) |
Apr 08, 2022 | 8.227 | 8.227 | 7.500 | 7.582 | 58,181 | -0.55(-6.79%) |
Apr 07, 2022 | 8.000 | 8.300 | 7.500 | 8.135 | 75,035 | +0.01(+0.12%) |
Apr 06, 2022 | 8.750 | 8.775 | 7.945 | 8.125 | 90,928 | -0.40(-4.72%) |
Apr 05, 2022 | 8.250 | 9.355 | 7.793 | 8.527 | 283,172 | +0.30(+3.68%) |
Apr 04, 2022 | 8.000 | 8.485 | 7.980 | 8.225 | 63,757 | +0.16(+1.95%) |
Apr 01, 2022 | 7.875 | 8.750 | 7.768 | 8.068 | 128,858 | +0.19(+2.44%) |
Mar 31, 2022 | 7.285 | 8.250 | 6.793 | 7.875 | 313,889 | +0.21(+2.74%) |
Mar 30, 2022 | 7.750 | 7.978 | 7.548 | 7.665 | 40,930 | +0.04(+0.52%) |
Mar 29, 2022 | 7.188 | 8.123 | 7.188 | 7.625 | 67,644 | +0.44(+6.09%) |
Mar 28, 2022 | 7.500 | 7.747 | 7.188 | 7.188 | 33,465 | -0.23(-3.10%) |
Mar 25, 2022 | 7.370 | 7.495 | 7.125 | 7.418 | 47,869 | +0.17(+2.31%) |
Mar 24, 2022 | 7.870 | 7.875 | 7.250 | 7.250 | 36,703 | -0.41(-5.35%) |
Mar 23, 2022 | 7.537 | 7.987 | 7.500 | 7.660 | 37,250 | +0.15(+1.93%) |
Mar 22, 2022 | 7.157 | 7.750 | 7.128 | 7.515 | 65,046 | +0.31(+4.27%) |
Mar 21, 2022 | 7.500 | 7.500 | 6.878 | 7.207 | 66,910 | +0.40(+5.91%) |
Mar 18, 2022 | 7.250 | 7.848 | 6.805 | 6.805 | 79,088 | -0.75(-9.90%) |
Mar 17, 2022 | 7.000 | 7.570 | 6.758 | 7.553 | 54,271 | +0.61(+8.71%) |
Mar 16, 2022 | 6.500 | 7.220 | 6.500 | 6.947 | 52,352 | +0.48(+7.46%) |
Mar 15, 2022 | 6.750 | 7.025 | 6.160 | 6.465 | 68,263 | -0.55(-7.84%) |
Mar 14, 2022 | 7.438 | 7.497 | 6.750 | 7.015 | 53,882 | -0.05(-0.67%) |
Mar 11, 2022 | 7.450 | 8.000 | 6.997 | 7.062 | 85,297 | -0.84(-10.63%) |
Mar 10, 2022 | 7.750 | 7.902 | 7.258 | 7.902 | 69,544 | -0.15(-1.83%) |
Mar 09, 2022 | 7.750 | 8.050 | 7.093 | 8.050 | 109,887 | +0.80(+11.03%) |
Mar 08, 2022 | 7.250 | 7.375 | 6.750 | 7.250 | 87,981 | +0.29(+4.20%) |
Mar 07, 2022 | 6.500 | 7.075 | 6.430 | 6.957 | 72,752 | +0.16(+2.35%) |
Mar 04, 2022 | 6.750 | 7.025 | 6.375 | 6.798 | 73,642 | -0.28(-3.96%) |
Mar 03, 2022 | 7.130 | 7.372 | 6.790 | 7.077 | 41,354 | -0.15(-2.08%) |
Mar 02, 2022 | 7.475 | 7.500 | 6.643 | 7.228 | 99,776 | +0.21(+3.07%) |