Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.583 | 5.000 | 4.550 | 4.934 | 30,079 | +0.04(+0.90%) |
May 27, 2022 | 4.800 | 4.975 | 4.650 | 4.890 | 14,818 | +0.02(+0.48%) |
May 26, 2022 | 4.950 | 5.150 | 4.650 | 4.867 | 61,206 | +0.12(+2.45%) |
May 25, 2022 | 4.505 | 4.950 | 4.505 | 4.750 | 33,529 | -0.10(-2.06%) |
May 24, 2022 | 5.450 | 5.450 | 4.500 | 4.850 | 107,146 | -0.75(-13.39%) |
May 23, 2022 | 6.300 | 6.550 | 5.400 | 5.600 | 66,369 | -0.75(-11.81%) |
May 20, 2022 | 6.900 | 6.900 | 6.200 | 6.350 | 96,204 | -0.40(-5.93%) |
May 19, 2022 | 6.500 | 6.850 | 6.200 | 6.750 | 194,135 | +0.20(+3.05%) |
May 18, 2022 | 5.800 | 6.850 | 5.655 | 6.550 | 449,561 | +0.05(+0.77%) |
May 17, 2022 | 6.200 | 7.650 | 6.100 | 6.500 | 14,865,019 | +1.30(+25.00%) |
May 16, 2022 | 5.350 | 5.600 | 4.750 | 5.200 | 44,034 | -0.05(-0.95%) |
May 13, 2022 | 5.200 | 5.750 | 4.602 | 5.250 | 206,704 | +0.78(+17.34%) |
May 12, 2022 | 4.450 | 4.800 | 4.332 | 4.474 | 14,915 | +0.02(+0.54%) |
May 11, 2022 | 4.950 | 5.050 | 4.351 | 4.450 | 15,546 | -0.60(-11.88%) |
May 10, 2022 | 5.250 | 5.250 | 4.793 | 5.050 | 11,053 | +0.00(+0.00%) |
May 09, 2022 | 5.500 | 5.500 | 5.000 | 5.050 | 17,817 | -0.60(-10.56%) |
May 06, 2022 | 5.500 | 5.700 | 5.250 | 5.646 | 9,989 | +0.10(+1.74%) |
May 05, 2022 | 6.000 | 6.122 | 5.413 | 5.550 | 17,764 | -0.45(-7.50%) |
May 04, 2022 | 5.450 | 6.050 | 5.400 | 6.000 | 22,599 | +0.65(+12.15%) |
May 03, 2022 | 5.500 | 5.500 | 5.300 | 5.350 | 5,987 | -0.05(-0.93%) |
May 02, 2022 | 5.600 | 5.600 | 5.050 | 5.400 | 9,258 | +0.00(+0.00%) |
Apr 29, 2022 | 5.550 | 5.650 | 5.250 | 5.400 | 8,541 | -0.25(-4.42%) |
Apr 28, 2022 | 5.350 | 5.650 | 5.150 | 5.650 | 13,737 | +0.35(+6.60%) |
Apr 27, 2022 | 5.650 | 5.900 | 5.300 | 5.300 | 9,747 | -0.55(-9.40%) |
Apr 26, 2022 | 6.000 | 6.250 | 5.600 | 5.850 | 14,237 | -0.25(-4.10%) |
Apr 25, 2022 | 6.000 | 6.250 | 5.950 | 6.100 | 6,005 | +0.05(+0.83%) |
Apr 22, 2022 | 6.400 | 6.500 | 5.850 | 6.050 | 12,284 | -0.30(-4.72%) |
Apr 21, 2022 | 6.519 | 6.600 | 6.200 | 6.350 | 7,312 | -0.12(-1.93%) |
Apr 20, 2022 | 6.550 | 6.550 | 6.250 | 6.475 | 9,758 | -0.08(-1.15%) |
Apr 19, 2022 | 6.500 | 6.650 | 6.400 | 6.550 | 5,468 | +0.05(+0.77%) |
Apr 18, 2022 | 7.100 | 7.100 | 6.500 | 6.500 | 12,881 | -0.55(-7.80%) |
Apr 14, 2022 | 6.850 | 7.200 | 6.750 | 7.050 | 18,130 | +0.15(+2.17%) |
Apr 13, 2022 | 6.750 | 7.100 | 6.500 | 6.900 | 13,552 | +0.20(+2.99%) |
Apr 12, 2022 | 6.550 | 7.150 | 6.524 | 6.700 | 17,204 | -0.40(-5.63%) |
Apr 11, 2022 | 6.700 | 7.100 | 6.500 | 7.100 | 10,105 | +0.35(+5.19%) |
Apr 08, 2022 | 6.100 | 7.250 | 6.100 | 6.750 | 29,589 | -0.35(-4.93%) |
Apr 07, 2022 | 7.050 | 7.750 | 6.650 | 7.100 | 97,765 | -0.35(-4.70%) |
Apr 06, 2022 | 7.600 | 7.750 | 6.850 | 7.450 | 87,402 | -0.05(-0.67%) |
Apr 05, 2022 | 7.550 | 7.800 | 7.300 | 7.500 | 8,910 | -0.30(-3.85%) |
Apr 04, 2022 | 7.400 | 7.900 | 7.100 | 7.800 | 24,308 | +0.30(+4.00%) |
Apr 01, 2022 | 7.500 | 7.950 | 7.400 | 7.500 | 15,721 | +0.00(+0.00%) |
Mar 31, 2022 | 7.500 | 7.800 | 7.250 | 7.500 | 29,287 | -0.25(-3.23%) |
Mar 30, 2022 | 8.250 | 8.350 | 7.650 | 7.750 | 23,048 | -0.40(-4.91%) |
Mar 29, 2022 | 8.150 | 8.450 | 7.850 | 8.150 | 15,847 | +0.00(+0.00%) |
Mar 28, 2022 | 8.500 | 8.650 | 7.600 | 8.150 | 26,272 | -0.20(-2.40%) |
Mar 25, 2022 | 8.600 | 8.650 | 8.350 | 8.350 | 11,580 | -0.10(-1.18%) |
Mar 24, 2022 | 8.750 | 8.850 | 8.300 | 8.450 | 17,797 | -0.10(-1.17%) |
Mar 23, 2022 | 8.550 | 9.250 | 8.550 | 8.550 | 35,550 | +0.00(+0.00%) |
Mar 22, 2022 | 8.750 | 9.050 | 8.550 | 8.550 | 11,315 | +0.00(+0.00%) |
Mar 21, 2022 | 8.500 | 8.900 | 8.400 | 8.550 | 26,239 | +0.30(+3.64%) |
Mar 18, 2022 | 8.550 | 9.498 | 8.250 | 8.250 | 89,879 | -0.20(-2.37%) |
Mar 17, 2022 | 8.350 | 8.900 | 8.200 | 8.450 | 30,611 | +0.10(+1.20%) |
Mar 16, 2022 | 7.800 | 8.900 | 7.601 | 8.350 | 67,530 | +0.60(+7.74%) |
Mar 15, 2022 | 7.350 | 8.500 | 7.300 | 7.750 | 55,374 | +0.10(+1.31%) |
Mar 14, 2022 | 8.200 | 8.750 | 7.050 | 7.650 | 225,640 | -0.20(-2.55%) |
Mar 11, 2022 | 7.200 | 7.850 | 7.200 | 7.850 | 35,065 | +0.70(+9.79%) |
Mar 10, 2022 | 6.850 | 7.250 | 6.800 | 7.150 | 8,379 | +0.35(+5.15%) |
Mar 09, 2022 | 6.100 | 7.162 | 6.100 | 6.800 | 26,266 | +0.00(+0.00%) |
Mar 08, 2022 | 6.900 | 7.175 | 6.600 | 6.800 | 21,916 | +0.00(+0.00%) |
Mar 07, 2022 | 7.400 | 7.550 | 6.750 | 6.800 | 17,170 | -0.60(-8.11%) |
Mar 04, 2022 | 7.800 | 7.850 | 6.900 | 7.400 | 13,768 | -0.25(-3.27%) |
Mar 03, 2022 | 7.900 | 7.900 | 7.301 | 7.650 | 12,046 | -0.05(-0.65%) |
Mar 02, 2022 | 8.050 | 8.050 | 7.619 | 7.700 | 9,969 | -0.20(-2.53%) |