Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.520 | 4.520 | 4.120 | 4.190 | 191,930 | -0.29(-6.47%) |
May 27, 2022 | 4.200 | 4.560 | 4.200 | 4.480 | 260,684 | +0.36(+8.74%) |
May 26, 2022 | 3.890 | 4.175 | 3.890 | 4.120 | 222,289 | +0.25(+6.46%) |
May 25, 2022 | 3.650 | 3.890 | 3.610 | 3.870 | 273,306 | +0.23(+6.32%) |
May 24, 2022 | 3.940 | 3.940 | 3.610 | 3.640 | 224,519 | -0.33(-8.31%) |
May 23, 2022 | 4.120 | 4.120 | 3.900 | 3.970 | 306,414 | -0.13(-3.17%) |
May 20, 2022 | 4.290 | 4.290 | 3.958 | 4.100 | 237,597 | -0.14(-3.30%) |
May 19, 2022 | 4.530 | 4.530 | 4.130 | 4.240 | 236,470 | -0.13(-2.97%) |
May 18, 2022 | 4.910 | 4.910 | 4.220 | 4.370 | 253,530 | -0.65(-12.95%) |
May 17, 2022 | 5.000 | 5.285 | 4.920 | 5.020 | 324,321 | +0.17(+3.51%) |
May 16, 2022 | 5.000 | 5.030 | 4.780 | 4.850 | 218,668 | -0.15(-3.00%) |
May 13, 2022 | 4.980 | 5.200 | 4.930 | 5.000 | 181,156 | +0.16(+3.31%) |
May 12, 2022 | 4.420 | 4.930 | 4.280 | 4.840 | 216,367 | +0.44(+10.00%) |
May 11, 2022 | 4.100 | 4.700 | 4.060 | 4.400 | 327,874 | +0.27(+6.54%) |
May 10, 2022 | 5.220 | 5.229 | 4.020 | 4.130 | 554,129 | -0.96(-18.86%) |
May 09, 2022 | 5.330 | 5.340 | 5.070 | 5.090 | 138,985 | -0.22(-4.14%) |
May 06, 2022 | 5.820 | 5.905 | 5.225 | 5.310 | 173,351 | -0.57(-9.69%) |
May 05, 2022 | 5.780 | 6.190 | 5.540 | 5.880 | 265,147 | +0.34(+6.14%) |
May 04, 2022 | 5.750 | 5.750 | 5.200 | 5.540 | 310,835 | -0.24(-4.15%) |
May 03, 2022 | 5.750 | 5.970 | 5.675 | 5.780 | 184,401 | +0.00(+0.00%) |
May 02, 2022 | 6.190 | 6.190 | 5.760 | 5.780 | 180,376 | -0.34(-5.56%) |
Apr 29, 2022 | 6.360 | 6.545 | 6.060 | 6.120 | 105,464 | -0.31(-4.82%) |
Apr 28, 2022 | 6.290 | 6.590 | 5.925 | 6.430 | 141,112 | +0.21(+3.38%) |
Apr 27, 2022 | 6.200 | 6.370 | 6.000 | 6.220 | 266,021 | +0.02(+0.32%) |
Apr 26, 2022 | 6.170 | 6.220 | 5.700 | 6.200 | 244,623 | -0.08(-1.27%) |
Apr 25, 2022 | 6.100 | 6.290 | 5.655 | 6.280 | 560,489 | -0.08(-1.26%) |
Apr 22, 2022 | 6.540 | 6.630 | 6.280 | 6.360 | 122,400 | -0.25(-3.78%) |
Apr 21, 2022 | 7.060 | 7.103 | 6.560 | 6.610 | 186,802 | -0.41(-5.84%) |
Apr 20, 2022 | 7.670 | 7.800 | 6.810 | 7.020 | 293,060 | -0.45(-6.02%) |
Apr 19, 2022 | 7.380 | 7.630 | 7.300 | 7.470 | 130,915 | +0.10(+1.36%) |
Apr 18, 2022 | 7.700 | 7.740 | 7.350 | 7.370 | 105,099 | -0.34(-4.41%) |
Apr 14, 2022 | 7.840 | 7.955 | 7.700 | 7.710 | 40,125 | -0.14(-1.78%) |
Apr 13, 2022 | 7.680 | 7.930 | 7.670 | 7.850 | 47,567 | +0.09(+1.16%) |
Apr 12, 2022 | 7.960 | 8.060 | 7.680 | 7.760 | 85,953 | -0.10(-1.27%) |
Apr 11, 2022 | 7.760 | 7.970 | 7.760 | 7.860 | 58,582 | +0.08(+1.03%) |
Apr 08, 2022 | 7.870 | 8.000 | 7.760 | 7.780 | 74,676 | -0.14(-1.77%) |
Apr 07, 2022 | 7.990 | 8.080 | 7.800 | 7.920 | 75,856 | -0.05(-0.63%) |
Apr 06, 2022 | 8.040 | 8.120 | 7.650 | 7.970 | 115,786 | -0.16(-1.97%) |
Apr 05, 2022 | 8.500 | 8.590 | 8.050 | 8.130 | 88,037 | -0.34(-4.01%) |
Apr 04, 2022 | 8.250 | 8.480 | 8.020 | 8.470 | 93,226 | +0.33(+4.05%) |
Apr 01, 2022 | 8.230 | 8.240 | 8.040 | 8.140 | 49,525 | +0.07(+0.87%) |
Mar 31, 2022 | 8.070 | 8.251 | 7.940 | 8.070 | 141,861 | -0.17(-2.06%) |
Mar 30, 2022 | 8.510 | 8.520 | 8.170 | 8.240 | 88,337 | -0.33(-3.85%) |
Mar 29, 2022 | 8.110 | 8.810 | 8.110 | 8.570 | 223,335 | +0.46(+5.67%) |
Mar 28, 2022 | 8.140 | 8.180 | 7.930 | 8.110 | 62,283 | +0.03(+0.37%) |
Mar 25, 2022 | 8.150 | 8.257 | 8.000 | 8.080 | 79,564 | -0.10(-1.22%) |
Mar 24, 2022 | 8.110 | 8.250 | 8.000 | 8.180 | 65,670 | +0.07(+0.86%) |
Mar 23, 2022 | 8.500 | 8.590 | 8.100 | 8.110 | 87,116 | -0.55(-6.35%) |
Mar 22, 2022 | 8.670 | 9.000 | 8.570 | 8.660 | 93,856 | +0.01(+0.12%) |
Mar 21, 2022 | 8.630 | 8.870 | 8.440 | 8.650 | 125,311 | -0.14(-1.59%) |
Mar 18, 2022 | 8.510 | 8.900 | 8.370 | 8.790 | 157,374 | +0.27(+3.17%) |
Mar 17, 2022 | 8.780 | 8.840 | 8.450 | 8.520 | 118,725 | -0.22(-2.52%) |
Mar 16, 2022 | 8.610 | 8.840 | 8.500 | 8.740 | 109,315 | +0.33(+3.92%) |
Mar 15, 2022 | 8.270 | 8.549 | 8.120 | 8.410 | 108,185 | +0.27(+3.32%) |
Mar 14, 2022 | 8.180 | 8.310 | 7.910 | 8.140 | 94,637 | -0.12(-1.45%) |
Mar 11, 2022 | 8.600 | 8.600 | 8.220 | 8.260 | 50,852 | -0.27(-3.17%) |
Mar 10, 2022 | 8.510 | 8.610 | 8.260 | 8.530 | 56,035 | -0.11(-1.27%) |
Mar 09, 2022 | 8.400 | 8.800 | 8.400 | 8.640 | 83,332 | +0.50(+6.14%) |
Mar 08, 2022 | 7.740 | 8.380 | 7.700 | 8.140 | 147,100 | +0.40(+5.17%) |
Mar 07, 2022 | 8.680 | 8.800 | 7.720 | 7.740 | 211,947 | -1.02(-11.64%) |
Mar 04, 2022 | 8.890 | 8.990 | 8.110 | 8.760 | 201,877 | -0.24(-2.67%) |
Mar 03, 2022 | 9.800 | 9.800 | 8.910 | 9.000 | 232,533 | -0.79(-8.07%) |
Mar 02, 2022 | 9.910 | 9.915 | 9.630 | 9.790 | 82,504 | +0.04(+0.41%) |