Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.980 | 8.700 | 7.700 | 8.170 | 353,028 | +0.12(+1.49%) |
May 27, 2022 | 7.750 | 8.175 | 7.627 | 8.050 | 154,206 | +0.40(+5.23%) |
May 26, 2022 | 7.640 | 8.200 | 7.430 | 7.650 | 207,472 | -0.20(-2.55%) |
May 25, 2022 | 7.260 | 7.880 | 7.260 | 7.850 | 134,564 | +0.33(+4.39%) |
May 24, 2022 | 7.830 | 7.840 | 7.360 | 7.520 | 122,903 | -0.36(-4.57%) |
May 23, 2022 | 8.250 | 8.300 | 7.700 | 7.880 | 156,722 | -0.31(-3.79%) |
May 20, 2022 | 9.200 | 9.200 | 7.830 | 8.190 | 284,345 | +0.03(+0.37%) |
May 19, 2022 | 8.200 | 8.445 | 8.005 | 8.160 | 79,816 | -0.23(-2.74%) |
May 18, 2022 | 8.910 | 9.287 | 8.166 | 8.390 | 246,012 | -0.73(-8.00%) |
May 17, 2022 | 8.130 | 9.340 | 8.080 | 9.120 | 308,445 | +1.18(+14.86%) |
May 16, 2022 | 7.730 | 8.250 | 7.592 | 7.940 | 128,101 | -0.06(-0.75%) |
May 13, 2022 | 7.200 | 8.350 | 7.200 | 8.000 | 869,361 | +0.78(+10.80%) |
May 12, 2022 | 7.030 | 7.540 | 7.010 | 7.220 | 219,466 | +0.21(+3.00%) |
May 11, 2022 | 7.590 | 7.720 | 6.900 | 7.010 | 285,186 | -0.83(-10.59%) |
May 10, 2022 | 7.780 | 8.104 | 7.400 | 7.840 | 318,199 | -0.13(-1.63%) |
May 09, 2022 | 8.260 | 8.300 | 7.720 | 7.970 | 250,676 | -0.40(-4.78%) |
May 06, 2022 | 8.720 | 8.970 | 8.130 | 8.370 | 305,452 | -0.39(-4.45%) |
May 05, 2022 | 9.010 | 9.290 | 8.650 | 8.760 | 525,782 | -0.45(-4.89%) |
May 04, 2022 | 9.740 | 9.770 | 8.750 | 9.210 | 628,581 | -0.56(-5.73%) |
May 03, 2022 | 9.750 | 10.03 | 9.420 | 9.770 | 357,171 | -0.01(-0.10%) |
May 02, 2022 | 10.44 | 10.58 | 9.410 | 9.780 | 785,166 | -0.24(-2.40%) |
Apr 29, 2022 | 10.11 | 10.75 | 9.950 | 10.02 | 296,816 | -0.17(-1.67%) |
Apr 28, 2022 | 10.79 | 10.79 | 9.720 | 10.19 | 482,959 | -0.65(-6.00%) |
Apr 27, 2022 | 10.22 | 11.18 | 10.12 | 10.84 | 574,842 | +0.43(+4.13%) |
Apr 26, 2022 | 12.22 | 12.95 | 10.09 | 10.41 | 1,784,466 | -1.91(-15.50%) |
Apr 25, 2022 | 12.11 | 13.17 | 11.61 | 12.32 | 2,235,070 | -0.04(-0.32%) |
Apr 22, 2022 | 10.85 | 12.90 | 10.85 | 12.36 | 3,118,208 | +0.96(+8.42%) |
Apr 21, 2022 | 11.45 | 12.60 | 10.73 | 11.40 | 1,794,596 | -0.28(-2.40%) |
Apr 20, 2022 | 10.13 | 13.86 | 9.780 | 11.68 | 14,110,423 | +1.50(+14.73%) |
Apr 19, 2022 | 9.160 | 10.39 | 9.150 | 10.18 | 1,335,177 | +0.82(+8.76%) |
Apr 18, 2022 | 9.640 | 10.03 | 9.060 | 9.360 | 708,440 | -0.45(-4.59%) |
Apr 14, 2022 | 9.140 | 10.48 | 8.800 | 9.810 | 1,956,493 | +0.47(+5.03%) |
Apr 13, 2022 | 9.980 | 10.21 | 9.090 | 9.340 | 2,386,047 | -0.64(-6.41%) |
Apr 12, 2022 | 8.990 | 10.49 | 8.981 | 9.980 | 1,832,604 | +1.05(+11.76%) |
Apr 11, 2022 | 9.720 | 9.720 | 8.770 | 8.930 | 1,266,717 | -0.63(-6.59%) |
Apr 08, 2022 | 10.23 | 11.06 | 9.400 | 9.560 | 2,175,174 | -0.97(-9.21%) |
Apr 07, 2022 | 10.69 | 11.74 | 10.46 | 10.53 | 2,621,431 | -0.43(-3.92%) |
Apr 06, 2022 | 11.00 | 11.69 | 10.53 | 10.96 | 3,022,056 | -0.64(-5.52%) |
Apr 05, 2022 | 12.17 | 15.49 | 11.41 | 11.60 | 23,406,468 | -1.25(-9.73%) |
Apr 04, 2022 | 14.15 | 14.50 | 12.60 | 12.85 | 12,875,249 | -2.76(-17.68%) |
Apr 01, 2022 | 15.59 | 16.77 | 13.52 | 15.61 | 82,029,320 | +1.81(+13.12%) |
Mar 31, 2022 | 9.390 | 14.24 | 8.840 | 13.80 | 137,206,096 | +7.08(+105.36%) |
Mar 30, 2022 | 7.020 | 7.720 | 6.686 | 6.720 | 1,561,376 | -0.24(-3.45%) |
Mar 29, 2022 | 6.780 | 7.516 | 6.568 | 6.960 | 834,634 | +0.29(+4.35%) |
Mar 28, 2022 | 6.820 | 6.920 | 6.380 | 6.670 | 357,363 | -0.07(-1.04%) |
Mar 25, 2022 | 7.050 | 7.050 | 6.610 | 6.740 | 261,524 | -0.38(-5.34%) |
Mar 24, 2022 | 6.750 | 7.240 | 6.450 | 7.120 | 638,961 | +0.60(+9.20%) |
Mar 23, 2022 | 6.830 | 7.139 | 6.340 | 6.520 | 507,500 | -0.43(-6.19%) |
Mar 22, 2022 | 6.700 | 7.320 | 6.580 | 6.950 | 874,921 | +0.28(+4.20%) |
Mar 21, 2022 | 6.900 | 7.010 | 6.470 | 6.670 | 286,502 | -0.19(-2.77%) |
Mar 18, 2022 | 7.230 | 7.916 | 6.860 | 6.860 | 645,624 | -0.75(-9.86%) |
Mar 17, 2022 | 6.290 | 8.200 | 6.260 | 7.610 | 2,534,321 | +1.16(+17.98%) |
Mar 16, 2022 | 6.100 | 6.470 | 6.090 | 6.450 | 211,785 | +0.32(+5.22%) |
Mar 15, 2022 | 5.660 | 6.140 | 5.660 | 6.130 | 192,669 | +0.19(+3.20%) |
Mar 14, 2022 | 6.080 | 6.470 | 5.710 | 5.940 | 426,538 | -0.76(-11.34%) |
Mar 11, 2022 | 5.770 | 6.880 | 5.620 | 6.700 | 1,751,758 | -0.24(-3.46%) |
Mar 10, 2022 | 8.160 | 8.800 | 6.430 | 6.940 | 6,402,982 | -0.13(-1.84%) |
Mar 09, 2022 | 5.310 | 7.130 | 5.175 | 7.070 | 2,288,764 | +2.01(+39.72%) |
Mar 08, 2022 | 5.640 | 5.640 | 5.050 | 5.060 | 215,962 | -0.55(-9.80%) |
Mar 07, 2022 | 5.990 | 6.521 | 5.590 | 5.610 | 188,664 | -0.55(-8.93%) |
Mar 04, 2022 | 6.550 | 6.590 | 6.000 | 6.160 | 157,009 | -0.34(-5.23%) |
Mar 03, 2022 | 6.850 | 6.980 | 6.465 | 6.500 | 108,453 | -0.44(-6.34%) |
Mar 02, 2022 | 7.190 | 7.190 | 6.760 | 6.940 | 177,967 | -0.18(-2.53%) |