Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.500 | 4.737 | 4.378 | 4.508 | 22,265 | -0.09(-1.96%) |
May 27, 2022 | 4.525 | 4.753 | 4.375 | 4.598 | 14,792 | +0.09(+2.00%) |
May 26, 2022 | 4.503 | 4.610 | 4.280 | 4.508 | 22,962 | -0.06(-1.26%) |
May 25, 2022 | 4.250 | 4.612 | 4.155 | 4.565 | 32,821 | +0.13(+2.87%) |
May 24, 2022 | 4.500 | 4.735 | 3.998 | 4.438 | 60,929 | -0.29(-6.03%) |
May 23, 2022 | 4.815 | 4.862 | 4.385 | 4.723 | 46,326 | -0.01(-0.16%) |
May 20, 2022 | 5.000 | 5.048 | 4.442 | 4.730 | 60,046 | -0.20(-4.06%) |
May 19, 2022 | 5.750 | 5.800 | 4.775 | 4.930 | 351,278 | -0.50(-9.12%) |
May 18, 2022 | 4.423 | 5.487 | 4.423 | 5.425 | 71,548 | +0.93(+20.62%) |
May 17, 2022 | 4.425 | 4.963 | 4.237 | 4.497 | 103,221 | +0.06(+1.35%) |
May 16, 2022 | 5.000 | 5.080 | 4.253 | 4.438 | 56,109 | -0.26(-5.53%) |
May 13, 2022 | 4.750 | 5.253 | 4.425 | 4.697 | 143,141 | -0.85(-15.36%) |
May 12, 2022 | 5.245 | 6.247 | 4.128 | 5.550 | 511,722 | +1.55(+38.75%) |
May 11, 2022 | 5.000 | 5.312 | 4.000 | 4.000 | 28,217 | -0.82(-16.93%) |
May 10, 2022 | 5.000 | 5.312 | 4.750 | 4.815 | 13,324 | +0.15(+3.27%) |
May 09, 2022 | 5.165 | 5.253 | 4.603 | 4.662 | 25,281 | -0.66(-12.44%) |
May 06, 2022 | 5.223 | 5.487 | 4.875 | 5.325 | 16,644 | +0.10(+1.96%) |
May 05, 2022 | 5.400 | 5.497 | 5.050 | 5.223 | 11,028 | -0.10(-1.97%) |
May 04, 2022 | 5.500 | 5.500 | 5.125 | 5.327 | 28,611 | -0.15(-2.78%) |
May 03, 2022 | 5.000 | 5.480 | 4.675 | 5.480 | 28,317 | +0.73(+15.31%) |
May 02, 2022 | 5.050 | 5.303 | 4.575 | 4.753 | 74,044 | -0.29(-5.70%) |
Apr 29, 2022 | 5.280 | 5.633 | 5.000 | 5.040 | 47,091 | -0.34(-6.36%) |
Apr 28, 2022 | 5.250 | 5.700 | 5.000 | 5.383 | 111,110 | +0.13(+2.52%) |
Apr 27, 2022 | 6.250 | 6.250 | 5.107 | 5.250 | 153,048 | -1.55(-22.79%) |
Apr 26, 2022 | 7.250 | 7.575 | 6.750 | 6.800 | 18,766 | -0.20(-2.86%) |
Apr 25, 2022 | 7.000 | 7.272 | 6.750 | 7.000 | 18,395 | +0.25(+3.67%) |
Apr 22, 2022 | 7.500 | 7.500 | 6.500 | 6.753 | 63,667 | -1.75(-20.54%) |
Apr 21, 2022 | 8.760 | 9.197 | 8.303 | 8.498 | 6,427 | -0.28(-3.22%) |
Apr 20, 2022 | 8.625 | 8.915 | 8.345 | 8.780 | 7,865 | +0.28(+3.29%) |
Apr 19, 2022 | 9.000 | 9.000 | 8.500 | 8.500 | 3,724 | -0.06(-0.67%) |
Apr 18, 2022 | 9.000 | 9.325 | 8.450 | 8.557 | 13,947 | -0.37(-4.14%) |
Apr 14, 2022 | 8.875 | 9.375 | 8.775 | 8.928 | 7,406 | -0.13(-1.46%) |
Apr 13, 2022 | 8.588 | 9.125 | 8.588 | 9.060 | 7,813 | -0.00(-0.06%) |
Apr 12, 2022 | 9.250 | 9.500 | 8.825 | 9.065 | 8,543 | -0.36(-3.79%) |
Apr 11, 2022 | 9.750 | 9.750 | 9.250 | 9.422 | 5,126 | +0.13(+1.45%) |
Apr 08, 2022 | 9.500 | 9.500 | 9.000 | 9.287 | 10,417 | +0.04(+0.38%) |
Apr 07, 2022 | 9.750 | 9.842 | 9.252 | 9.252 | 4,742 | -0.38(-3.99%) |
Apr 06, 2022 | 10.09 | 10.47 | 9.550 | 9.637 | 8,604 | -0.75(-7.24%) |
Apr 05, 2022 | 10.25 | 10.50 | 10.00 | 10.39 | 8,895 | +0.28(+2.79%) |
Apr 04, 2022 | 10.05 | 10.38 | 9.875 | 10.11 | 8,074 | +0.11(+1.07%) |
Apr 01, 2022 | 10.25 | 10.25 | 9.750 | 10.00 | 9,027 | +0.05(+0.48%) |
Mar 31, 2022 | 10.10 | 10.25 | 9.800 | 9.953 | 12,767 | -0.46(-4.46%) |
Mar 30, 2022 | 11.10 | 11.10 | 9.800 | 10.42 | 19,163 | -0.08(-0.79%) |
Mar 29, 2022 | 10.25 | 10.72 | 10.00 | 10.50 | 18,903 | +0.36(+3.52%) |
Mar 28, 2022 | 10.50 | 10.50 | 9.848 | 10.14 | 7,960 | -0.11(-1.05%) |
Mar 25, 2022 | 10.25 | 10.50 | 9.825 | 10.25 | 12,931 | +0.10(+0.99%) |
Mar 24, 2022 | 10.74 | 10.74 | 9.750 | 10.15 | 20,181 | +0.35(+3.57%) |
Mar 23, 2022 | 10.25 | 10.19 | 9.502 | 9.800 | 17,712 | +0.02(+0.18%) |
Mar 22, 2022 | 9.750 | 9.825 | 9.402 | 9.783 | 13,239 | +0.16(+1.66%) |
Mar 21, 2022 | 9.750 | 9.875 | 9.150 | 9.623 | 27,488 | -0.08(-0.80%) |
Mar 18, 2022 | 10.24 | 10.24 | 9.280 | 9.700 | 44,227 | -0.07(-0.67%) |
Mar 17, 2022 | 9.250 | 10.75 | 8.875 | 9.765 | 39,825 | +0.84(+9.41%) |
Mar 16, 2022 | 9.500 | 9.500 | 8.812 | 8.925 | 20,351 | +0.32(+3.75%) |
Mar 15, 2022 | 9.250 | 9.600 | 8.602 | 8.602 | 38,770 | -0.65(-7.00%) |
Mar 14, 2022 | 9.625 | 9.750 | 9.000 | 9.250 | 23,641 | +0.08(+0.84%) |
Mar 11, 2022 | 11.55 | 11.70 | 8.970 | 9.172 | 75,987 | -3.33(-26.62%) |
Mar 10, 2022 | 10.88 | 13.46 | 10.61 | 12.50 | 179,109 | +3.13(+33.40%) |
Mar 09, 2022 | 9.500 | 10.00 | 8.500 | 9.370 | 14,797 | -0.23(-2.40%) |
Mar 08, 2022 | 9.125 | 10.50 | 8.127 | 9.600 | 22,713 | +0.35(+3.78%) |
Mar 07, 2022 | 9.500 | 9.500 | 9.018 | 9.250 | 6,536 | -0.32(-3.37%) |
Mar 04, 2022 | 10.49 | 10.49 | 9.035 | 9.572 | 5,728 | -0.20(-2.07%) |
Mar 03, 2022 | 10.50 | 10.70 | 9.775 | 9.775 | 4,894 | -0.45(-4.42%) |
Mar 02, 2022 | 10.00 | 11.00 | 9.700 | 10.23 | 9,035 | +0.35(+3.57%) |