Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.530 | 4.590 | 4.310 | 4.550 | 430,266 | +0.05(+1.11%) |
May 27, 2022 | 4.540 | 4.580 | 4.340 | 4.500 | 226,650 | +0.04(+0.90%) |
May 26, 2022 | 4.300 | 4.490 | 4.090 | 4.460 | 631,510 | +0.24(+5.69%) |
May 25, 2022 | 3.880 | 4.300 | 3.880 | 4.220 | 326,950 | +0.28(+7.11%) |
May 24, 2022 | 3.910 | 4.050 | 3.800 | 3.940 | 317,020 | -0.09(-2.23%) |
May 23, 2022 | 4.030 | 4.120 | 3.780 | 4.030 | 397,634 | +0.08(+2.03%) |
May 20, 2022 | 4.150 | 4.150 | 3.720 | 3.950 | 615,879 | -0.17(-4.13%) |
May 19, 2022 | 3.750 | 4.160 | 3.660 | 4.120 | 586,546 | +0.30(+7.85%) |
May 18, 2022 | 4.010 | 4.020 | 3.600 | 3.820 | 693,534 | -0.15(-3.78%) |
May 17, 2022 | 4.060 | 4.190 | 3.910 | 3.970 | 903,011 | -0.05(-1.24%) |
May 16, 2022 | 4.680 | 4.750 | 3.960 | 4.020 | 1,556,590 | -0.46(-10.27%) |
May 13, 2022 | 5.980 | 5.980 | 4.460 | 4.480 | 2,286,694 | -2.27(-33.63%) |
May 12, 2022 | 6.300 | 7.169 | 6.300 | 6.750 | 152,826 | +0.29(+4.49%) |
May 11, 2022 | 7.010 | 7.390 | 6.330 | 6.460 | 120,072 | -0.37(-5.42%) |
May 10, 2022 | 7.560 | 7.560 | 6.550 | 6.830 | 295,925 | -0.37(-5.14%) |
May 09, 2022 | 7.430 | 7.660 | 7.150 | 7.200 | 61,523 | -0.44(-5.76%) |
May 06, 2022 | 7.780 | 7.995 | 7.300 | 7.640 | 81,815 | -0.33(-4.14%) |
May 05, 2022 | 8.150 | 8.469 | 7.830 | 7.970 | 65,420 | -0.34(-4.09%) |
May 04, 2022 | 7.790 | 8.310 | 7.500 | 8.310 | 101,842 | +0.53(+6.81%) |
May 03, 2022 | 7.940 | 8.045 | 7.610 | 7.780 | 83,695 | -0.16(-2.02%) |
May 02, 2022 | 7.570 | 8.170 | 7.447 | 7.940 | 193,566 | +0.24(+3.12%) |
Apr 29, 2022 | 8.410 | 8.410 | 7.600 | 7.700 | 152,668 | -0.65(-7.78%) |
Apr 28, 2022 | 7.230 | 8.550 | 7.210 | 8.350 | 209,754 | +1.27(+17.94%) |
Apr 27, 2022 | 7.850 | 8.030 | 7.070 | 7.080 | 223,445 | -0.77(-9.81%) |
Apr 26, 2022 | 8.090 | 8.220 | 7.700 | 7.850 | 75,700 | -0.30(-3.68%) |
Apr 25, 2022 | 7.780 | 8.370 | 7.780 | 8.150 | 54,225 | +0.26(+3.30%) |
Apr 22, 2022 | 8.190 | 8.310 | 7.850 | 7.890 | 59,770 | -0.45(-5.40%) |
Apr 21, 2022 | 8.580 | 8.660 | 8.180 | 8.340 | 89,111 | -0.07(-0.83%) |
Apr 20, 2022 | 8.600 | 8.625 | 8.230 | 8.410 | 134,335 | -0.03(-0.36%) |
Apr 19, 2022 | 8.290 | 8.660 | 8.290 | 8.440 | 142,438 | +0.15(+1.81%) |
Apr 18, 2022 | 8.280 | 8.370 | 7.870 | 8.290 | 143,500 | -0.06(-0.72%) |
Apr 14, 2022 | 8.810 | 8.880 | 8.300 | 8.350 | 74,922 | -0.42(-4.79%) |
Apr 13, 2022 | 8.690 | 8.980 | 8.689 | 8.770 | 46,789 | +0.11(+1.27%) |
Apr 12, 2022 | 8.820 | 9.200 | 8.610 | 8.660 | 171,360 | -0.09(-1.03%) |
Apr 11, 2022 | 8.810 | 9.290 | 8.720 | 8.750 | 130,647 | -0.17(-1.91%) |
Apr 08, 2022 | 8.740 | 9.120 | 8.450 | 8.920 | 80,127 | +0.22(+2.53%) |
Apr 07, 2022 | 9.040 | 9.280 | 8.540 | 8.700 | 143,003 | -0.35(-3.87%) |
Apr 06, 2022 | 9.050 | 9.130 | 8.690 | 9.050 | 117,522 | -0.27(-2.90%) |
Apr 05, 2022 | 9.740 | 9.760 | 9.055 | 9.320 | 155,365 | -0.36(-3.72%) |
Apr 04, 2022 | 9.340 | 9.690 | 9.180 | 9.680 | 129,679 | +0.55(+6.02%) |
Apr 01, 2022 | 10.32 | 10.32 | 9.100 | 9.130 | 284,649 | -1.16(-11.27%) |
Mar 31, 2022 | 10.30 | 10.73 | 9.880 | 10.29 | 245,788 | -0.05(-0.48%) |
Mar 30, 2022 | 10.49 | 10.70 | 10.24 | 10.34 | 90,469 | -0.18(-1.71%) |
Mar 29, 2022 | 9.830 | 10.53 | 9.560 | 10.52 | 139,019 | +0.80(+8.23%) |
Mar 28, 2022 | 9.980 | 9.980 | 9.350 | 9.720 | 109,741 | -0.34(-3.38%) |
Mar 25, 2022 | 10.27 | 10.27 | 9.743 | 10.06 | 91,806 | -0.20(-1.95%) |
Mar 24, 2022 | 10.03 | 10.58 | 9.930 | 10.26 | 145,035 | +0.27(+2.70%) |
Mar 23, 2022 | 10.56 | 10.99 | 9.870 | 9.990 | 173,740 | -0.57(-5.40%) |
Mar 22, 2022 | 10.41 | 11.21 | 10.40 | 10.56 | 353,546 | +0.26(+2.52%) |
Mar 21, 2022 | 10.46 | 10.89 | 9.930 | 10.30 | 254,697 | -0.16(-1.53%) |
Mar 18, 2022 | 10.05 | 10.72 | 10.01 | 10.46 | 351,439 | +0.38(+3.77%) |
Mar 17, 2022 | 10.42 | 10.43 | 9.020 | 10.08 | 850,742 | +0.27(+2.75%) |
Mar 16, 2022 | 8.550 | 9.810 | 8.510 | 9.810 | 859,646 | +1.65(+20.22%) |
Mar 15, 2022 | 7.810 | 8.546 | 7.720 | 8.160 | 332,078 | +0.38(+4.88%) |
Mar 14, 2022 | 7.710 | 8.030 | 7.350 | 7.780 | 300,201 | +0.07(+0.91%) |
Mar 11, 2022 | 7.930 | 7.955 | 7.350 | 7.710 | 215,188 | -0.10(-1.28%) |
Mar 10, 2022 | 7.730 | 7.980 | 7.510 | 7.810 | 104,643 | +0.03(+0.39%) |
Mar 09, 2022 | 7.520 | 8.080 | 7.450 | 7.780 | 203,320 | +0.36(+4.85%) |
Mar 08, 2022 | 7.330 | 7.960 | 7.110 | 7.420 | 234,732 | +0.08(+1.09%) |
Mar 07, 2022 | 8.070 | 8.095 | 7.220 | 7.340 | 217,086 | -0.66(-8.25%) |
Mar 04, 2022 | 8.580 | 8.580 | 7.800 | 8.000 | 299,492 | -0.49(-5.77%) |
Mar 03, 2022 | 9.430 | 9.440 | 8.440 | 8.490 | 429,104 | -0.74(-8.02%) |
Mar 02, 2022 | 8.830 | 9.230 | 8.470 | 9.230 | 224,188 | +0.47(+5.37%) |