Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.460 | 3.810 | 3.460 | 3.780 | 8,460 | +0.20(+5.66%) |
May 27, 2022 | 3.700 | 4.150 | 3.450 | 3.578 | 39,027 | -0.12(-3.31%) |
May 26, 2022 | 3.299 | 3.720 | 3.292 | 3.700 | 17,320 | +0.41(+12.46%) |
May 25, 2022 | 3.394 | 3.433 | 3.160 | 3.290 | 14,827 | -0.03(-1.01%) |
May 24, 2022 | 3.460 | 3.460 | 3.275 | 3.324 | 3,327 | +0.00(+0.11%) |
May 23, 2022 | 3.850 | 3.850 | 3.320 | 3.320 | 6,246 | -0.18(-5.01%) |
May 20, 2022 | 3.700 | 3.696 | 3.350 | 3.495 | 3,503 | -0.28(-7.54%) |
May 19, 2022 | 3.600 | 3.780 | 3.580 | 3.780 | 797 | +0.13(+3.56%) |
May 18, 2022 | 4.130 | 4.130 | 3.242 | 3.650 | 13,854 | -0.47(-11.41%) |
May 17, 2022 | 3.860 | 4.120 | 3.810 | 4.120 | 11,972 | +0.48(+13.19%) |
May 16, 2022 | 3.700 | 3.870 | 3.640 | 3.640 | 5,287 | -0.08(-2.15%) |
May 13, 2022 | 3.500 | 3.720 | 3.250 | 3.720 | 11,520 | +0.46(+14.11%) |
May 12, 2022 | 3.285 | 3.285 | 3.260 | 3.260 | 772 | +0.03(+0.93%) |
May 11, 2022 | 3.230 | 3.550 | 3.230 | 3.230 | 10,138 | -0.42(-11.51%) |
May 10, 2022 | 3.789 | 4.005 | 3.643 | 3.650 | 2,472 | -0.01(-0.14%) |
May 09, 2022 | 4.220 | 4.300 | 3.530 | 3.655 | 28,195 | -1.16(-24.16%) |
May 06, 2022 | 4.220 | 5.140 | 4.220 | 4.820 | 37,689 | -0.16(-3.21%) |
May 05, 2022 | 5.110 | 5.420 | 4.910 | 4.980 | 7,240 | -0.29(-5.50%) |
May 04, 2022 | 4.830 | 5.370 | 4.280 | 5.270 | 22,497 | +0.42(+8.66%) |
May 03, 2022 | 4.130 | 5.290 | 4.130 | 4.850 | 39,568 | +0.26(+5.66%) |
May 02, 2022 | 5.910 | 6.100 | 4.560 | 4.590 | 63,041 | -1.57(-25.49%) |
Apr 29, 2022 | 5.740 | 6.710 | 5.500 | 6.160 | 44,177 | +0.27(+4.59%) |
Apr 28, 2022 | 5.320 | 5.901 | 5.020 | 5.890 | 30,386 | +0.32(+5.69%) |
Apr 27, 2022 | 5.760 | 6.220 | 5.300 | 5.573 | 18,570 | -0.42(-6.97%) |
Apr 26, 2022 | 6.130 | 6.825 | 5.680 | 5.990 | 28,658 | -0.06(-0.99%) |
Apr 25, 2022 | 6.400 | 6.420 | 5.480 | 6.050 | 19,180 | -0.59(-8.95%) |
Apr 22, 2022 | 6.930 | 6.930 | 6.645 | 6.645 | 2,490 | +0.13(+2.00%) |
Apr 21, 2022 | 7.130 | 7.540 | 6.515 | 6.515 | 2,028 | -0.49(-7.00%) |
Apr 20, 2022 | 7.170 | 7.170 | 7.005 | 7.005 | 1,327 | -0.05(-0.78%) |
Apr 19, 2022 | 7.430 | 7.430 | 6.850 | 7.060 | 5,895 | +0.21(+3.07%) |
Apr 18, 2022 | 6.850 | 6.850 | 6.850 | 6.850 | 633 | +0.19(+2.93%) |
Apr 14, 2022 | 7.015 | 7.015 | 6.655 | 6.655 | 2,241 | +0.04(+0.53%) |
Apr 13, 2022 | 7.030 | 7.030 | 6.470 | 6.620 | 1,169 | +0.07(+1.07%) |
Apr 12, 2022 | 7.470 | 7.470 | 6.190 | 6.550 | 17,308 | -0.88(-11.90%) |
Apr 11, 2022 | 7.450 | 7.550 | 7.185 | 7.435 | 4,127 | -0.29(-3.69%) |
Apr 08, 2022 | 8.000 | 8.740 | 7.720 | 7.720 | 18,879 | -0.39(-4.81%) |
Apr 07, 2022 | 8.900 | 9.570 | 8.110 | 8.110 | 14,052 | -0.58(-6.67%) |
Apr 06, 2022 | 8.590 | 9.200 | 8.030 | 8.690 | 59,163 | -0.81(-8.53%) |
Apr 05, 2022 | 7.190 | 10.92 | 7.190 | 9.500 | 752,400 | +2.42(+34.18%) |
Apr 01, 2022 | 7.080 | 317 | -0.18(-2.49%) | |||
Mar 31, 2022 | 7.261 | 7.261 | 7.261 | 7.261 | 933 | -0.14(-1.88%) |
Mar 29, 2022 | 7.400 | 105 | +0.00(+0.00%) | |||
Mar 28, 2022 | 7.370 | 7.400 | 7.370 | 7.400 | 579 | +0.03(+0.41%) |
Mar 25, 2022 | 7.025 | 7.370 | 7.025 | 7.370 | 2,019 | +0.06(+0.82%) |
Mar 24, 2022 | 7.840 | 7.840 | 7.150 | 7.310 | 6,805 | -0.23(-3.05%) |
Mar 23, 2022 | 7.900 | 8.160 | 7.520 | 7.540 | 15,740 | -0.39(-4.92%) |
Mar 22, 2022 | 7.670 | 7.930 | 7.510 | 7.930 | 6,083 | -0.07(-0.88%) |
Mar 21, 2022 | 8.480 | 8.480 | 7.630 | 8.000 | 18,797 | -0.28(-3.38%) |
Mar 18, 2022 | 7.250 | 8.740 | 7.050 | 8.280 | 33,885 | +0.53(+6.84%) |
Mar 17, 2022 | 7.400 | 7.770 | 7.400 | 7.750 | 3,971 | +0.90(+13.14%) |
Mar 16, 2022 | 7.100 | 7.410 | 6.850 | 6.850 | 5,711 | +0.06(+0.88%) |
Mar 15, 2022 | 6.430 | 7.360 | 6.300 | 6.790 | 9,260 | +0.29(+4.46%) |
Mar 14, 2022 | 7.240 | 7.650 | 6.500 | 6.500 | 6,058 | -0.75(-10.34%) |
Mar 11, 2022 | 7.990 | 7.990 | 7.250 | 7.250 | 18,314 | -0.21(-2.82%) |
Mar 10, 2022 | 7.460 | 7.460 | 7.460 | 7.460 | 315 | +0.10(+1.38%) |
Mar 09, 2022 | 7.358 | 7.358 | 7.358 | 7.358 | 247 | -0.02(-0.31%) |
Mar 08, 2022 | 7.500 | 7.500 | 7.250 | 7.381 | 2,654 | -0.28(-3.68%) |
Mar 07, 2022 | 7.750 | 8.530 | 7.600 | 7.664 | 3,346 | +0.08(+1.09%) |
Mar 04, 2022 | 7.500 | 7.581 | 7.500 | 7.581 | 2,744 | +0.08(+1.08%) |
Mar 03, 2022 | 7.740 | 7.740 | 7.500 | 7.500 | 1,114 | -0.08(-1.07%) |
Mar 02, 2022 | 7.500 | 7.581 | 7.500 | 7.581 | 2,476 | -0.11(-1.41%) |