Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.820 | 5.150 | 4.420 | 4.740 | 256,382 | -0.26(-5.20%) |
May 27, 2022 | 5.900 | 6.190 | 4.860 | 5.000 | 250,078 | -1.00(-16.67%) |
May 26, 2022 | 5.260 | 6.640 | 4.820 | 6.000 | 328,622 | +0.40(+7.14%) |
May 25, 2022 | 5.190 | 5.750 | 5.190 | 5.600 | 140,674 | +0.32(+6.06%) |
May 24, 2022 | 5.790 | 5.790 | 5.140 | 5.280 | 151,619 | -0.77(-12.73%) |
May 23, 2022 | 6.940 | 7.170 | 6.000 | 6.050 | 166,150 | -0.77(-11.29%) |
May 20, 2022 | 7.600 | 7.600 | 6.500 | 6.820 | 112,312 | -0.68(-9.07%) |
May 19, 2022 | 7.600 | 8.000 | 7.300 | 7.500 | 114,172 | -0.33(-4.21%) |
May 18, 2022 | 7.380 | 8.000 | 7.270 | 7.830 | 115,508 | +0.14(+1.82%) |
May 17, 2022 | 7.560 | 7.820 | 7.190 | 7.690 | 64,013 | +0.25(+3.36%) |
May 16, 2022 | 9.490 | 9.490 | 7.380 | 7.440 | 180,506 | -2.09(-21.93%) |
May 13, 2022 | 9.380 | 10.16 | 9.120 | 9.530 | 82,221 | +0.53(+5.89%) |
May 12, 2022 | 8.560 | 9.697 | 8.400 | 9.000 | 67,970 | +0.19(+2.16%) |
May 11, 2022 | 8.590 | 9.110 | 8.525 | 8.810 | 96,496 | -0.12(-1.29%) |
May 10, 2022 | 9.620 | 10.000 | 8.605 | 8.925 | 101,172 | -0.75(-7.80%) |
May 09, 2022 | 10.31 | 10.31 | 9.670 | 9.680 | 65,790 | -0.83(-7.90%) |
May 06, 2022 | 10.97 | 11.62 | 10.50 | 10.51 | 113,938 | -0.54(-4.89%) |
May 05, 2022 | 12.08 | 12.08 | 10.75 | 11.05 | 100,124 | -1.09(-8.98%) |
May 04, 2022 | 12.49 | 12.82 | 11.21 | 12.14 | 131,781 | -0.16(-1.30%) |
May 03, 2022 | 13.07 | 13.74 | 12.06 | 12.30 | 224,691 | -0.90(-6.82%) |
May 02, 2022 | 11.02 | 13.20 | 9.800 | 13.20 | 443,681 | +2.25(+20.55%) |
Apr 29, 2022 | 11.13 | 12.55 | 10.74 | 10.95 | 372,816 | -0.56(-4.87%) |
Apr 28, 2022 | 11.90 | 13.46 | 10.00 | 11.51 | 479,125 | -0.59(-4.88%) |
Apr 27, 2022 | 14.64 | 14.85 | 11.45 | 12.10 | 528,496 | -2.41(-16.61%) |
Apr 26, 2022 | 15.30 | 15.97 | 13.96 | 14.51 | 408,962 | -0.06(-0.41%) |
Apr 25, 2022 | 20.00 | 20.00 | 13.60 | 14.57 | 883,685 | -11.86(-44.87%) |
Apr 22, 2022 | 25.50 | 27.75 | 24.75 | 26.43 | 117,624 | -0.63(-2.33%) |
Apr 21, 2022 | 28.88 | 31.43 | 25.92 | 27.06 | 186,215 | -4.44(-14.10%) |
Apr 20, 2022 | 32.98 | 34.12 | 28.50 | 31.50 | 340,170 | +1.35(+4.48%) |
Apr 19, 2022 | 32.80 | 41.67 | 30.05 | 30.15 | 1,330,495 | +8.14(+37.01%) |
Apr 18, 2022 | 23.40 | 23.49 | 21.23 | 22.00 | 174,595 | -1.43(-6.08%) |
Apr 14, 2022 | 23.77 | 23.79 | 23.27 | 23.43 | 6,348 | -0.07(-0.32%) |
Apr 13, 2022 | 22.83 | 24.75 | 22.82 | 23.50 | 6,217 | +0.72(+3.16%) |
Apr 12, 2022 | 25.05 | 25.05 | 22.65 | 22.79 | 13,448 | +0.12(+0.53%) |
Apr 11, 2022 | 24.16 | 24.16 | 22.65 | 22.66 | 11,659 | -1.14(-4.79%) |
Apr 08, 2022 | 24.16 | 24.18 | 23.10 | 23.80 | 10,908 | +0.11(+0.44%) |
Apr 07, 2022 | 25.50 | 24.75 | 22.88 | 23.70 | 18,412 | -0.53(-2.17%) |
Apr 06, 2022 | 24.30 | 24.98 | 24.02 | 24.23 | 11,004 | +0.21(+0.87%) |
Apr 05, 2022 | 24.73 | 25.05 | 24.00 | 24.02 | 24,867 | -2.16(-8.25%) |
Apr 04, 2022 | 27.00 | 27.00 | 25.70 | 26.18 | 16,164 | +0.15(+0.58%) |
Apr 01, 2022 | 26.48 | 26.91 | 25.75 | 26.02 | 10,711 | -0.15(-0.57%) |
Mar 31, 2022 | 28.43 | 28.47 | 25.73 | 26.18 | 15,928 | -1.08(-3.96%) |
Mar 30, 2022 | 27.61 | 28.50 | 27.15 | 27.25 | 8,860 | -0.36(-1.30%) |
Mar 29, 2022 | 26.48 | 30.00 | 26.30 | 27.61 | 36,177 | +0.97(+3.66%) |
Mar 28, 2022 | 27.64 | 27.82 | 25.98 | 26.64 | 16,782 | -0.84(-3.06%) |
Mar 25, 2022 | 28.50 | 29.20 | 26.98 | 27.48 | 15,599 | -1.62(-5.57%) |
Mar 24, 2022 | 29.10 | 30.29 | 28.66 | 29.10 | 15,850 | -0.90(-3.00%) |
Mar 23, 2022 | 30.00 | 30.30 | 28.50 | 30.00 | 11,506 | +0.68(+2.30%) |
Mar 22, 2022 | 30.05 | 30.68 | 28.88 | 29.32 | 17,032 | -0.23(-0.76%) |
Mar 21, 2022 | 29.66 | 30.30 | 27.80 | 29.55 | 22,644 | +0.30(+1.03%) |
Mar 18, 2022 | 27.60 | 29.84 | 27.00 | 29.25 | 48,690 | +1.73(+6.27%) |
Mar 17, 2022 | 26.40 | 27.81 | 26.40 | 27.52 | 17,680 | +1.21(+4.62%) |
Mar 16, 2022 | 25.35 | 26.79 | 24.98 | 26.31 | 17,985 | +1.83(+7.48%) |
Mar 15, 2022 | 23.32 | 24.75 | 23.18 | 24.48 | 19,408 | +1.30(+5.63%) |
Mar 14, 2022 | 25.50 | 25.50 | 22.50 | 23.18 | 27,238 | -1.72(-6.93%) |
Mar 11, 2022 | 26.25 | 26.25 | 24.75 | 24.90 | 13,402 | -0.46(-1.83%) |
Mar 10, 2022 | 27.75 | 27.75 | 24.90 | 25.36 | 14,634 | -1.31(-4.89%) |
Mar 09, 2022 | 27.12 | 27.30 | 26.28 | 26.67 | 15,208 | +0.65(+2.48%) |
Mar 08, 2022 | 25.50 | 27.00 | 24.75 | 26.02 | 20,096 | +0.43(+1.70%) |
Mar 07, 2022 | 25.50 | 27.75 | 24.90 | 25.59 | 23,425 | +0.55(+2.22%) |
Mar 04, 2022 | 26.57 | 26.57 | 24.38 | 25.04 | 26,990 | -2.20(-8.09%) |
Mar 03, 2022 | 29.57 | 29.84 | 27.23 | 27.24 | 37,643 | -1.86(-6.39%) |
Mar 02, 2022 | 27.16 | 30.45 | 27.00 | 29.10 | 119,515 | +3.26(+12.59%) |