Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.030 | 4.050 | 3.840 | 3.930 | 77,385 | -0.14(-3.44%) |
May 27, 2022 | 3.860 | 4.130 | 3.670 | 4.070 | 74,082 | +0.21(+5.44%) |
May 26, 2022 | 3.690 | 4.120 | 3.680 | 3.860 | 101,547 | +0.16(+4.32%) |
May 25, 2022 | 3.620 | 3.760 | 3.530 | 3.700 | 122,538 | +0.03(+0.82%) |
May 24, 2022 | 3.790 | 3.850 | 3.540 | 3.670 | 111,266 | -0.20(-5.17%) |
May 23, 2022 | 3.990 | 4.050 | 3.810 | 3.870 | 95,003 | -0.12(-3.01%) |
May 20, 2022 | 4.260 | 4.565 | 3.760 | 3.990 | 162,340 | -0.21(-5.00%) |
May 19, 2022 | 4.320 | 4.400 | 4.190 | 4.200 | 107,504 | -0.11(-2.55%) |
May 18, 2022 | 4.560 | 4.590 | 4.190 | 4.310 | 144,211 | -0.36(-7.71%) |
May 17, 2022 | 4.960 | 5.000 | 4.570 | 4.670 | 148,493 | -0.13(-2.71%) |
May 16, 2022 | 4.910 | 5.100 | 4.670 | 4.800 | 74,950 | -0.15(-3.03%) |
May 13, 2022 | 5.200 | 5.200 | 4.670 | 4.950 | 101,351 | -0.11(-2.17%) |
May 12, 2022 | 5.300 | 5.470 | 4.880 | 5.060 | 136,603 | -0.30(-5.60%) |
May 11, 2022 | 5.460 | 5.670 | 5.200 | 5.360 | 153,840 | +0.06(+1.13%) |
May 10, 2022 | 5.230 | 5.740 | 5.230 | 5.300 | 74,008 | +0.13(+2.51%) |
May 09, 2022 | 5.840 | 6.070 | 5.120 | 5.170 | 99,693 | -0.75(-12.67%) |
May 06, 2022 | 6.300 | 6.430 | 5.835 | 5.920 | 141,738 | -0.46(-7.21%) |
May 05, 2022 | 6.570 | 6.730 | 6.110 | 6.380 | 115,657 | -0.34(-5.06%) |
May 04, 2022 | 6.570 | 6.769 | 6.105 | 6.720 | 191,703 | +0.21(+3.23%) |
May 03, 2022 | 6.290 | 6.870 | 6.290 | 6.510 | 103,528 | +0.23(+3.66%) |
May 02, 2022 | 6.380 | 6.680 | 6.040 | 6.280 | 207,303 | -0.10(-1.57%) |
Apr 29, 2022 | 6.560 | 6.698 | 6.335 | 6.380 | 93,771 | -0.26(-3.92%) |
Apr 28, 2022 | 6.790 | 6.790 | 6.250 | 6.640 | 90,305 | -0.07(-1.04%) |
Apr 27, 2022 | 6.830 | 6.950 | 6.590 | 6.710 | 87,868 | -0.17(-2.47%) |
Apr 26, 2022 | 7.220 | 7.220 | 6.860 | 6.880 | 118,563 | -0.38(-5.23%) |
Apr 25, 2022 | 6.900 | 7.480 | 6.900 | 7.260 | 79,787 | +0.27(+3.86%) |
Apr 22, 2022 | 6.910 | 7.090 | 6.500 | 6.990 | 110,388 | -0.05(-0.71%) |
Apr 21, 2022 | 7.640 | 7.800 | 6.980 | 7.040 | 121,230 | -0.53(-7.00%) |
Apr 20, 2022 | 8.010 | 8.250 | 7.480 | 7.570 | 85,124 | -0.25(-3.20%) |
Apr 19, 2022 | 7.800 | 8.030 | 7.640 | 7.820 | 99,156 | -0.01(-0.13%) |
Apr 18, 2022 | 8.650 | 8.690 | 7.655 | 7.830 | 150,306 | -0.70(-8.21%) |
Apr 14, 2022 | 8.530 | 8.615 | 8.120 | 8.530 | 77,332 | +0.13(+1.55%) |
Apr 13, 2022 | 8.030 | 8.780 | 7.980 | 8.400 | 90,894 | +0.36(+4.48%) |
Apr 12, 2022 | 8.320 | 8.735 | 7.750 | 8.040 | 164,059 | -0.09(-1.11%) |
Apr 11, 2022 | 8.780 | 9.130 | 8.090 | 8.130 | 148,449 | -0.76(-8.55%) |
Apr 08, 2022 | 9.190 | 9.245 | 8.640 | 8.890 | 94,418 | -0.16(-1.77%) |
Apr 07, 2022 | 9.630 | 9.755 | 8.890 | 9.050 | 191,112 | -0.60(-6.22%) |
Apr 06, 2022 | 9.920 | 10.12 | 9.180 | 9.650 | 332,523 | -0.34(-3.40%) |
Apr 05, 2022 | 10.40 | 10.84 | 9.950 | 9.990 | 112,555 | -0.47(-4.49%) |
Apr 04, 2022 | 11.38 | 11.38 | 10.39 | 10.46 | 227,005 | -0.74(-6.61%) |
Apr 01, 2022 | 11.69 | 12.00 | 11.00 | 11.20 | 212,020 | -0.44(-3.78%) |
Mar 31, 2022 | 11.70 | 11.96 | 11.48 | 11.64 | 102,704 | +0.11(+0.95%) |
Mar 30, 2022 | 11.89 | 12.46 | 11.49 | 11.53 | 59,226 | -0.49(-4.08%) |
Mar 29, 2022 | 11.54 | 12.23 | 11.36 | 12.02 | 54,992 | +0.52(+4.52%) |
Mar 28, 2022 | 12.05 | 12.37 | 11.17 | 11.50 | 81,208 | -0.44(-3.69%) |
Mar 25, 2022 | 12.74 | 12.90 | 11.54 | 11.94 | 129,474 | -0.77(-6.06%) |
Mar 24, 2022 | 12.43 | 12.90 | 11.89 | 12.71 | 55,013 | +0.45(+3.67%) |
Mar 23, 2022 | 12.20 | 12.43 | 11.96 | 12.26 | 67,952 | -0.22(-1.76%) |
Mar 22, 2022 | 11.44 | 12.56 | 11.42 | 12.48 | 117,467 | +0.88(+7.59%) |
Mar 21, 2022 | 12.41 | 12.41 | 11.52 | 11.60 | 82,832 | -0.99(-7.86%) |
Mar 18, 2022 | 12.44 | 12.97 | 11.93 | 12.59 | 374,070 | +0.15(+1.21%) |
Mar 17, 2022 | 11.60 | 12.94 | 11.36 | 12.44 | 273,101 | +0.79(+6.78%) |
Mar 16, 2022 | 11.02 | 11.85 | 10.70 | 11.65 | 122,090 | +0.71(+6.49%) |
Mar 15, 2022 | 10.77 | 11.00 | 10.34 | 10.94 | 67,877 | +0.27(+2.53%) |
Mar 14, 2022 | 11.48 | 11.51 | 10.57 | 10.67 | 107,982 | -0.77(-6.73%) |
Mar 11, 2022 | 11.78 | 11.89 | 11.29 | 11.44 | 113,000 | -0.14(-1.21%) |
Mar 10, 2022 | 11.01 | 11.62 | 9.900 | 11.58 | 109,703 | +0.43(+3.86%) |
Mar 09, 2022 | 10.18 | 11.20 | 10.18 | 11.15 | 79,098 | +0.77(+7.42%) |
Mar 08, 2022 | 9.410 | 10.92 | 9.190 | 10.38 | 233,743 | +1.02(+10.90%) |
Mar 07, 2022 | 8.710 | 9.450 | 8.210 | 9.360 | 263,533 | +0.78(+9.09%) |
Mar 04, 2022 | 8.550 | 9.152 | 8.340 | 8.580 | 98,572 | -0.13(-1.49%) |
Mar 03, 2022 | 9.050 | 9.289 | 8.600 | 8.710 | 126,806 | -0.25(-2.79%) |
Mar 02, 2022 | 8.970 | 9.140 | 8.570 | 8.960 | 107,739 | -0.07(-0.78%) |