Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.309 | 5.699 | 4.952 | 5.117 | 9,368 | -0.13(-2.49%) |
May 27, 2022 | 5.400 | 5.400 | 4.950 | 5.247 | 1,940 | -0.08(-1.49%) |
May 26, 2022 | 5.220 | 5.667 | 4.890 | 5.327 | 19,784 | +0.16(+3.08%) |
May 25, 2022 | 4.350 | 5.250 | 4.061 | 5.168 | 25,892 | +1.06(+25.82%) |
May 24, 2022 | 4.350 | 4.650 | 4.106 | 4.107 | 6,386 | -0.36(-8.15%) |
May 23, 2022 | 4.350 | 4.694 | 4.350 | 4.471 | 2,305 | +0.12(+2.79%) |
May 20, 2022 | 4.545 | 5.059 | 4.056 | 4.350 | 19,513 | -0.97(-18.29%) |
May 19, 2022 | 5.400 | 5.355 | 5.100 | 5.324 | 3,742 | -0.04(-0.67%) |
May 18, 2022 | 5.550 | 5.610 | 4.893 | 5.359 | 5,789 | -0.52(-8.81%) |
May 17, 2022 | 6.450 | 6.450 | 5.426 | 5.877 | 7,355 | +0.33(+5.89%) |
May 16, 2022 | 6.005 | 6.005 | 5.151 | 5.550 | 9,243 | -0.01(-0.16%) |
May 13, 2022 | 7.800 | 7.800 | 4.950 | 5.559 | 12,662 | +0.36(+6.86%) |
May 12, 2022 | 4.950 | 5.850 | 4.500 | 5.202 | 16,156 | -0.35(-6.27%) |
May 11, 2022 | 5.891 | 6.750 | 5.402 | 5.550 | 5,591 | -0.45(-7.50%) |
May 10, 2022 | 5.760 | 6.450 | 5.760 | 6.000 | 2,123 | +0.55(+10.13%) |
May 09, 2022 | 6.300 | 7.050 | 5.426 | 5.448 | 7,296 | -1.60(-22.71%) |
May 06, 2022 | 6.630 | 7.200 | 6.450 | 7.048 | 3,352 | +0.42(+6.31%) |
May 05, 2022 | 7.020 | 7.200 | 6.630 | 6.630 | 1,371 | -0.57(-7.92%) |
May 04, 2022 | 6.615 | 7.650 | 6.471 | 7.200 | 2,687 | +0.45(+6.67%) |
May 03, 2022 | 7.200 | 7.215 | 6.303 | 6.750 | 4,962 | -0.08(-1.10%) |
May 02, 2022 | 7.266 | 7.266 | 6.765 | 6.825 | 2,317 | -0.44(-6.07%) |
Apr 29, 2022 | 7.650 | 8.239 | 6.981 | 7.266 | 14,349 | -0.38(-5.02%) |
Apr 28, 2022 | 6.900 | 7.712 | 6.825 | 7.650 | 8,456 | +0.72(+10.32%) |
Apr 27, 2022 | 7.200 | 7.260 | 6.765 | 6.934 | 2,900 | -0.12(-1.64%) |
Apr 26, 2022 | 7.350 | 7.497 | 7.050 | 7.050 | 1,665 | -0.30(-4.06%) |
Apr 25, 2022 | 8.016 | 8.197 | 7.200 | 7.348 | 4,353 | -0.56(-7.11%) |
Apr 22, 2022 | 8.197 | 8.258 | 7.426 | 7.911 | 5,028 | -0.04(-0.49%) |
Apr 21, 2022 | 8.250 | 8.354 | 7.200 | 7.950 | 16,410 | -0.08(-0.93%) |
Apr 20, 2022 | 7.800 | 8.530 | 7.812 | 8.025 | 4,614 | -0.07(-0.93%) |
Apr 19, 2022 | 7.800 | 8.541 | 7.815 | 8.100 | 4,202 | +0.28(+3.65%) |
Apr 18, 2022 | 8.400 | 8.634 | 7.812 | 7.815 | 3,542 | +0.00(+0.04%) |
Apr 14, 2022 | 7.654 | 8.247 | 7.654 | 7.812 | 6,436 | -0.81(-9.41%) |
Apr 13, 2022 | 9.450 | 9.454 | 8.325 | 8.623 | 17,860 | -0.84(-8.89%) |
Apr 12, 2022 | 10.05 | 10.05 | 9.450 | 9.465 | 2,729 | -0.13(-1.41%) |
Apr 11, 2022 | 9.300 | 9.900 | 8.850 | 9.600 | 6,331 | +0.50(+5.51%) |
Apr 08, 2022 | 9.036 | 9.598 | 8.927 | 9.099 | 3,145 | -0.31(-3.33%) |
Apr 07, 2022 | 8.850 | 10.50 | 8.850 | 9.412 | 1,945 | -0.10(-1.04%) |
Apr 06, 2022 | 9.900 | 9.900 | 8.851 | 9.511 | 2,423 | -0.39(-3.91%) |
Apr 05, 2022 | 10.50 | 10.50 | 9.765 | 9.899 | 4,935 | -0.20(-1.93%) |
Apr 04, 2022 | 9.900 | 10.50 | 9.350 | 10.09 | 5,014 | +0.54(+5.64%) |
Apr 01, 2022 | 9.450 | 9.750 | 9.002 | 9.555 | 4,907 | -0.28(-2.84%) |
Mar 31, 2022 | 11.40 | 11.34 | 9.544 | 9.834 | 9,673 | -0.37(-3.59%) |
Mar 30, 2022 | 10.77 | 10.77 | 9.750 | 10.20 | 27,553 | -2.42(-19.14%) |
Mar 29, 2022 | 9.000 | 13.50 | 8.701 | 12.62 | 74,187 | +3.92(+45.00%) |
Mar 28, 2022 | 7.695 | 9.000 | 7.695 | 8.700 | 5,697 | +0.66(+8.27%) |
Mar 25, 2022 | 8.118 | 8.256 | 7.950 | 8.036 | 4,781 | -0.08(-1.02%) |
Mar 24, 2022 | 8.400 | 8.546 | 7.704 | 8.118 | 3,563 | +0.11(+1.42%) |
Mar 23, 2022 | 8.550 | 8.610 | 7.657 | 8.004 | 7,095 | -0.09(-1.09%) |
Mar 22, 2022 | 8.496 | 9.144 | 8.092 | 8.092 | 14,266 | +0.00(+0.00%) |
Mar 21, 2022 | 8.733 | 9.423 | 8.092 | 8.092 | 4,576 | -0.76(-8.56%) |
Mar 18, 2022 | 9.300 | 9.750 | 8.100 | 8.850 | 5,901 | +0.21(+2.43%) |
Mar 17, 2022 | 9.000 | 9.492 | 8.092 | 8.640 | 3,799 | +0.09(+1.05%) |
Mar 16, 2022 | 8.145 | 9.445 | 8.028 | 8.550 | 3,270 | +0.53(+6.54%) |
Mar 15, 2022 | 7.578 | 9.525 | 7.578 | 8.025 | 3,346 | +0.45(+5.94%) |
Mar 14, 2022 | 10.29 | 10.29 | 6.900 | 7.575 | 8,849 | -2.23(-22.77%) |
Mar 11, 2022 | 9.900 | 10.05 | 9.600 | 9.809 | 2,891 | +0.21(+2.17%) |
Mar 10, 2022 | 9.600 | 10.05 | 9.600 | 9.600 | 3,173 | -0.45(-4.48%) |
Mar 09, 2022 | 10.65 | 10.65 | 9.750 | 10.05 | 5,811 | -0.60(-5.63%) |
Mar 08, 2022 | 10.04 | 11.01 | 9.615 | 10.65 | 4,842 | +0.30(+2.91%) |
Mar 07, 2022 | 10.80 | 11.78 | 9.750 | 10.35 | 4,936 | -1.80(-14.83%) |
Mar 04, 2022 | 12.90 | 12.90 | 11.25 | 12.15 | 2,000 | -0.44(-3.49%) |
Mar 03, 2022 | 11.55 | 12.90 | 11.25 | 12.59 | 2,547 | +0.96(+8.30%) |
Mar 02, 2022 | 11.25 | 12.11 | 11.25 | 11.62 | 1,091 | +0.03(+0.25%) |