Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.840 | 5.320 | 4.800 | 4.880 | 370,329 | +0.08(+1.67%) |
May 27, 2022 | 4.480 | 5.160 | 4.440 | 4.800 | 174,174 | +0.28(+6.19%) |
May 26, 2022 | 4.280 | 4.798 | 4.240 | 4.520 | 281,132 | +0.24(+5.61%) |
May 25, 2022 | 4.160 | 4.480 | 4.160 | 4.280 | 112,495 | +0.00(+0.00%) |
May 24, 2022 | 4.600 | 4.640 | 4.200 | 4.280 | 313,283 | -0.64(-13.01%) |
May 23, 2022 | 4.440 | 4.960 | 3.960 | 4.920 | 604,665 | +0.60(+13.89%) |
May 20, 2022 | 5.080 | 7.360 | 4.280 | 4.320 | 851,572 | -1.28(-22.86%) |
May 19, 2022 | 6.400 | 6.580 | 5.600 | 5.600 | 100,200 | -0.54(-8.85%) |
May 18, 2022 | 6.200 | 7.000 | 6.000 | 6.144 | 109,608 | -0.17(-2.63%) |
May 17, 2022 | 6.600 | 6.600 | 6.078 | 6.310 | 73,755 | +0.01(+0.16%) |
May 16, 2022 | 7.000 | 7.086 | 6.136 | 6.300 | 54,828 | -0.61(-8.80%) |
May 13, 2022 | 6.570 | 7.374 | 6.570 | 6.908 | 64,534 | +0.40(+6.18%) |
May 12, 2022 | 5.040 | 6.762 | 5.000 | 6.506 | 83,714 | +0.99(+17.86%) |
May 11, 2022 | 6.600 | 6.708 | 5.040 | 5.520 | 113,292 | -0.88(-13.75%) |
May 10, 2022 | 6.660 | 6.970 | 6.400 | 6.400 | 117,272 | -1.42(-18.18%) |
May 09, 2022 | 7.984 | 8.338 | 7.436 | 7.822 | 36,372 | -0.18(-2.20%) |
May 06, 2022 | 8.536 | 8.600 | 7.800 | 7.998 | 60,672 | -0.60(-7.00%) |
May 05, 2022 | 9.000 | 9.374 | 8.500 | 8.600 | 52,106 | -0.50(-5.52%) |
May 04, 2022 | 8.800 | 9.392 | 8.258 | 9.102 | 57,878 | +0.55(+6.48%) |
May 03, 2022 | 8.300 | 9.210 | 8.240 | 8.548 | 83,334 | +0.08(+0.97%) |
May 02, 2022 | 8.266 | 8.800 | 8.000 | 8.466 | 64,894 | +0.22(+2.69%) |
Apr 29, 2022 | 8.600 | 9.736 | 8.244 | 8.244 | 93,176 | +0.24(+3.05%) |
Apr 28, 2022 | 7.840 | 8.286 | 7.600 | 8.000 | 72,772 | +0.16(+2.04%) |
Apr 27, 2022 | 8.800 | 8.800 | 7.800 | 7.840 | 62,858 | -0.16(-2.00%) |
Apr 26, 2022 | 8.500 | 8.592 | 8.000 | 8.000 | 99,106 | -0.57(-6.65%) |
Apr 25, 2022 | 8.820 | 8.930 | 8.300 | 8.570 | 76,565 | -0.25(-2.83%) |
Apr 22, 2022 | 8.990 | 9.400 | 8.800 | 8.820 | 59,190 | -0.28(-3.08%) |
Apr 21, 2022 | 10.40 | 10.40 | 9.100 | 9.100 | 69,411 | -0.50(-5.23%) |
Apr 20, 2022 | 10.35 | 10.35 | 9.600 | 9.602 | 53,838 | -0.57(-5.57%) |
Apr 19, 2022 | 9.800 | 10.60 | 9.620 | 10.17 | 44,015 | +0.54(+5.59%) |
Apr 18, 2022 | 9.800 | 10.80 | 9.600 | 9.630 | 97,479 | -0.95(-8.98%) |
Apr 14, 2022 | 10.90 | 10.90 | 10.30 | 10.58 | 36,808 | -0.16(-1.45%) |
Apr 13, 2022 | 10.80 | 10.96 | 10.60 | 10.74 | 40,358 | +0.14(+1.28%) |
Apr 12, 2022 | 11.00 | 11.60 | 10.59 | 10.60 | 71,750 | -0.36(-3.28%) |
Apr 11, 2022 | 10.50 | 11.50 | 10.50 | 10.96 | 57,353 | -0.34(-3.01%) |
Apr 08, 2022 | 11.65 | 12.50 | 11.26 | 11.30 | 44,923 | -0.57(-4.77%) |
Apr 07, 2022 | 12.20 | 12.66 | 11.36 | 11.87 | 89,046 | -0.16(-1.31%) |
Apr 06, 2022 | 12.40 | 12.40 | 12.00 | 12.02 | 39,640 | -0.56(-4.47%) |
Apr 05, 2022 | 13.60 | 13.60 | 12.50 | 12.59 | 48,606 | -0.61(-4.65%) |
Apr 04, 2022 | 13.40 | 13.76 | 12.88 | 13.20 | 58,714 | +0.06(+0.43%) |
Apr 01, 2022 | 13.20 | 13.96 | 13.00 | 13.14 | 58,440 | +0.24(+1.89%) |
Mar 31, 2022 | 13.00 | 13.44 | 12.20 | 12.90 | 123,226 | -0.16(-1.23%) |
Mar 30, 2022 | 13.82 | 14.00 | 13.00 | 13.06 | 101,836 | -0.92(-6.58%) |
Mar 29, 2022 | 14.20 | 14.56 | 13.83 | 13.98 | 62,513 | -0.01(-0.09%) |
Mar 28, 2022 | 13.60 | 14.60 | 13.47 | 13.99 | 62,964 | +0.52(+3.88%) |
Mar 25, 2022 | 13.60 | 14.08 | 13.18 | 13.47 | 90,182 | -0.53(-3.79%) |
Mar 24, 2022 | 14.40 | 14.40 | 13.62 | 14.00 | 80,964 | -0.44(-3.05%) |
Mar 23, 2022 | 14.60 | 15.02 | 14.00 | 14.44 | 128,352 | -0.62(-4.13%) |
Mar 22, 2022 | 15.43 | 15.89 | 14.80 | 15.06 | 138,753 | -0.10(-0.67%) |
Mar 21, 2022 | 17.60 | 18.00 | 14.04 | 15.16 | 346,437 | -4.84(-24.18%) |
Mar 18, 2022 | 11.00 | 20.00 | 11.00 | 20.00 | 554,445 | +8.48(+73.55%) |
Mar 17, 2022 | 11.27 | 12.19 | 11.10 | 11.52 | 117,708 | -0.20(-1.67%) |
Mar 16, 2022 | 11.80 | 11.96 | 10.62 | 11.72 | 154,767 | +1.51(+14.83%) |
Mar 15, 2022 | 9.000 | 11.00 | 9.000 | 10.21 | 147,689 | +0.68(+7.18%) |
Mar 14, 2022 | 10.80 | 11.02 | 8.800 | 9.522 | 215,397 | -1.32(-12.16%) |
Mar 11, 2022 | 12.40 | 13.14 | 10.84 | 10.84 | 212,170 | -1.96(-15.33%) |
Mar 10, 2022 | 12.80 | 13.32 | 12.40 | 12.80 | 67,296 | -0.02(-0.14%) |
Mar 09, 2022 | 13.36 | 13.98 | 12.60 | 12.82 | 83,409 | +0.42(+3.39%) |
Mar 08, 2022 | 12.19 | 13.20 | 11.67 | 12.40 | 108,327 | +0.40(+3.33%) |
Mar 07, 2022 | 12.40 | 12.62 | 11.80 | 12.00 | 90,251 | -0.71(-5.59%) |
Mar 04, 2022 | 12.98 | 13.48 | 12.42 | 12.71 | 63,713 | +0.09(+0.71%) |
Mar 03, 2022 | 13.40 | 13.59 | 12.60 | 12.62 | 83,425 | -0.64(-4.84%) |
Mar 02, 2022 | 14.18 | 14.18 | 13.06 | 13.26 | 63,809 | -0.66(-4.73%) |