Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.000 | 6.390 | 5.850 | 6.080 | 313,163 | +0.01(+0.16%) |
May 27, 2022 | 5.780 | 6.100 | 5.680 | 6.070 | 288,688 | +0.24(+4.12%) |
May 26, 2022 | 5.740 | 6.230 | 5.550 | 5.830 | 722,426 | -0.17(-2.91%) |
May 25, 2022 | 4.750 | 6.258 | 4.660 | 6.005 | 1,799,462 | +1.17(+24.07%) |
May 24, 2022 | 5.090 | 5.200 | 4.630 | 4.840 | 407,234 | -0.32(-6.20%) |
May 23, 2022 | 5.320 | 5.370 | 5.040 | 5.160 | 186,478 | -0.12(-2.27%) |
May 20, 2022 | 5.490 | 5.510 | 5.060 | 5.280 | 374,794 | -0.26(-4.69%) |
May 19, 2022 | 5.360 | 5.700 | 5.310 | 5.540 | 225,606 | +0.02(+0.36%) |
May 18, 2022 | 5.670 | 5.765 | 5.130 | 5.520 | 620,942 | -0.48(-8.00%) |
May 17, 2022 | 5.460 | 6.397 | 5.180 | 6.000 | 1,284,759 | +0.64(+11.94%) |
May 16, 2022 | 5.170 | 5.460 | 4.960 | 5.360 | 272,226 | +0.23(+4.48%) |
May 13, 2022 | 5.440 | 5.690 | 5.030 | 5.130 | 685,559 | -0.44(-7.90%) |
May 12, 2022 | 4.850 | 5.665 | 4.780 | 5.570 | 732,223 | +0.65(+13.21%) |
May 11, 2022 | 5.040 | 5.250 | 4.670 | 4.920 | 805,377 | -0.05(-1.01%) |
May 10, 2022 | 4.940 | 5.140 | 4.760 | 4.970 | 625,471 | -0.08(-1.58%) |
May 09, 2022 | 5.020 | 5.130 | 4.872 | 5.050 | 610,585 | -0.19(-3.63%) |
May 06, 2022 | 5.280 | 5.326 | 5.050 | 5.240 | 600,469 | -0.18(-3.32%) |
May 05, 2022 | 5.590 | 5.780 | 5.263 | 5.420 | 631,413 | -0.40(-6.87%) |
May 04, 2022 | 5.710 | 5.830 | 5.400 | 5.820 | 432,041 | +0.18(+3.19%) |
May 03, 2022 | 5.850 | 5.960 | 5.300 | 5.640 | 1,274,695 | -0.10(-1.74%) |
May 02, 2022 | 5.950 | 6.000 | 5.600 | 5.740 | 625,556 | -0.34(-5.59%) |
Apr 29, 2022 | 6.430 | 6.470 | 5.980 | 6.080 | 183,188 | -0.29(-4.55%) |
Apr 28, 2022 | 6.370 | 6.591 | 6.010 | 6.370 | 505,714 | +0.01(+0.16%) |
Apr 27, 2022 | 5.870 | 6.700 | 5.750 | 6.360 | 1,467,722 | +0.35(+5.82%) |
Apr 26, 2022 | 6.230 | 6.230 | 5.850 | 6.010 | 563,184 | -0.32(-5.06%) |
Apr 25, 2022 | 6.250 | 6.488 | 6.014 | 6.330 | 449,494 | -0.02(-0.31%) |
Apr 22, 2022 | 6.400 | 6.560 | 6.070 | 6.350 | 890,144 | +0.14(+2.25%) |
Apr 21, 2022 | 6.050 | 6.363 | 6.000 | 6.210 | 775,687 | +0.22(+3.67%) |
Apr 20, 2022 | 6.520 | 6.550 | 5.960 | 5.990 | 391,941 | -0.53(-8.13%) |
Apr 19, 2022 | 6.260 | 6.560 | 6.250 | 6.520 | 419,619 | +0.29(+4.65%) |
Apr 18, 2022 | 6.060 | 6.330 | 6.000 | 6.230 | 500,290 | +0.00(+0.00%) |
Apr 14, 2022 | 6.850 | 6.850 | 6.106 | 6.230 | 784,643 | -0.48(-7.15%) |
Apr 13, 2022 | 6.460 | 6.800 | 6.441 | 6.710 | 575,060 | +0.07(+1.05%) |
Apr 12, 2022 | 7.000 | 7.145 | 6.470 | 6.640 | 945,042 | -0.48(-6.74%) |
Apr 11, 2022 | 7.110 | 7.600 | 7.070 | 7.120 | 1,036,370 | -0.07(-0.97%) |
Apr 08, 2022 | 7.540 | 7.820 | 7.060 | 7.190 | 1,579,011 | -0.77(-9.67%) |
Apr 07, 2022 | 8.080 | 8.350 | 7.800 | 7.960 | 1,339,404 | -0.21(-2.57%) |
Apr 06, 2022 | 8.350 | 8.540 | 7.770 | 8.170 | 2,123,344 | -0.62(-7.05%) |
Apr 05, 2022 | 7.930 | 9.440 | 7.780 | 8.790 | 8,798,106 | +0.73(+9.06%) |
Apr 04, 2022 | 8.020 | 8.170 | 7.850 | 8.060 | 1,574,126 | -0.28(-3.36%) |
Apr 01, 2022 | 9.170 | 9.220 | 8.180 | 8.340 | 4,088,609 | -1.60(-16.10%) |
Mar 31, 2022 | 10.35 | 10.80 | 9.130 | 9.940 | 16,344,222 | +1.39(+16.26%) |
Mar 30, 2022 | 8.420 | 9.670 | 8.210 | 8.550 | 7,017,030 | +0.28(+3.39%) |
Mar 29, 2022 | 8.190 | 9.380 | 7.820 | 8.270 | 6,310,619 | +0.36(+4.55%) |
Mar 28, 2022 | 8.010 | 8.124 | 7.750 | 7.910 | 386,948 | -0.08(-1.00%) |
Mar 25, 2022 | 8.080 | 8.080 | 7.700 | 7.990 | 512,572 | +0.04(+0.50%) |
Mar 24, 2022 | 8.650 | 8.750 | 7.880 | 7.950 | 709,482 | -0.70(-8.09%) |
Mar 23, 2022 | 8.640 | 9.170 | 8.510 | 8.650 | 866,352 | -0.11(-1.26%) |
Mar 22, 2022 | 9.330 | 9.438 | 8.700 | 8.760 | 722,252 | -0.57(-6.11%) |
Mar 21, 2022 | 9.150 | 9.940 | 9.000 | 9.330 | 631,781 | +0.18(+1.97%) |
Mar 18, 2022 | 9.480 | 9.860 | 8.930 | 9.150 | 1,125,485 | -0.35(-3.68%) |
Mar 17, 2022 | 9.450 | 9.960 | 9.210 | 9.500 | 937,855 | +0.10(+1.06%) |
Mar 16, 2022 | 10.21 | 10.39 | 9.200 | 9.400 | 1,574,496 | -0.65(-6.47%) |
Mar 15, 2022 | 10.25 | 10.78 | 9.770 | 10.05 | 1,170,778 | -0.65(-6.07%) |
Mar 14, 2022 | 10.82 | 11.18 | 9.690 | 10.70 | 1,002,992 | -0.01(-0.09%) |
Mar 11, 2022 | 12.97 | 13.00 | 9.800 | 10.71 | 2,770,233 | -3.52(-24.74%) |
Mar 10, 2022 | 14.11 | 17.42 | 13.50 | 14.23 | 3,387,034 | +0.12(+0.85%) |
Mar 09, 2022 | 16.85 | 16.85 | 13.38 | 14.11 | 1,350,533 | -1.14(-7.48%) |
Mar 08, 2022 | 27.80 | 28.50 | 15.17 | 15.25 | 1,363,794 | -11.40(-42.78%) |
Mar 07, 2022 | 39.90 | 40.52 | 26.36 | 26.65 | 484,697 | -15.83(-37.26%) |
Mar 04, 2022 | 52.40 | 54.50 | 40.10 | 42.48 | 416,026 | -11.10(-20.72%) |
Mar 03, 2022 | 52.86 | 56.79 | 49.09 | 53.58 | 381,826 | +3.59(+7.18%) |
Mar 02, 2022 | 51.55 | 65.52 | 48.32 | 49.99 | 818,608 | -2.29(-4.38%) |