Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.600 | 5.730 | 5.370 | 5.620 | 297,641 | -0.03(-0.53%) |
May 27, 2022 | 5.380 | 5.780 | 5.380 | 5.650 | 363,117 | +0.35(+6.60%) |
May 26, 2022 | 5.000 | 5.590 | 4.990 | 5.300 | 338,048 | +0.32(+6.43%) |
May 25, 2022 | 4.640 | 5.060 | 4.640 | 4.980 | 308,189 | +0.30(+6.41%) |
May 24, 2022 | 4.780 | 4.840 | 4.540 | 4.680 | 258,522 | -0.17(-3.51%) |
May 23, 2022 | 4.830 | 4.920 | 4.550 | 4.850 | 197,458 | +0.02(+0.41%) |
May 20, 2022 | 4.930 | 4.990 | 4.530 | 4.830 | 437,361 | +0.04(+0.84%) |
May 19, 2022 | 4.670 | 4.990 | 4.630 | 4.790 | 289,875 | +0.05(+1.05%) |
May 18, 2022 | 5.100 | 5.160 | 4.705 | 4.740 | 305,711 | -0.53(-10.06%) |
May 17, 2022 | 5.130 | 5.440 | 4.972 | 5.270 | 379,953 | +0.30(+6.04%) |
May 16, 2022 | 5.500 | 5.570 | 4.965 | 4.970 | 311,780 | -0.62(-11.09%) |
May 13, 2022 | 5.590 | 5.920 | 5.540 | 5.590 | 333,823 | +0.09(+1.64%) |
May 12, 2022 | 5.380 | 5.850 | 5.165 | 5.500 | 341,873 | +0.02(+0.36%) |
May 11, 2022 | 5.460 | 5.630 | 5.170 | 5.480 | 437,033 | -0.02(-0.36%) |
May 10, 2022 | 5.990 | 6.050 | 5.340 | 5.500 | 495,046 | -0.33(-5.66%) |
May 09, 2022 | 6.060 | 6.340 | 5.820 | 5.830 | 494,710 | -0.42(-6.72%) |
May 06, 2022 | 5.530 | 6.590 | 5.340 | 6.250 | 1,368,206 | +0.55(+9.65%) |
May 05, 2022 | 5.690 | 5.885 | 5.480 | 5.700 | 660,881 | -0.15(-2.56%) |
May 04, 2022 | 5.590 | 5.920 | 5.390 | 5.850 | 554,002 | +0.26(+4.65%) |
May 03, 2022 | 5.420 | 5.980 | 5.280 | 5.590 | 656,862 | +0.09(+1.64%) |
May 02, 2022 | 4.540 | 5.570 | 4.510 | 5.500 | 2,046,936 | +0.89(+19.31%) |
Apr 29, 2022 | 5.840 | 6.074 | 4.470 | 4.610 | 3,034,962 | -1.34(-22.52%) |
Apr 28, 2022 | 5.970 | 6.180 | 5.730 | 5.950 | 729,914 | +0.09(+1.54%) |
Apr 27, 2022 | 6.190 | 6.350 | 5.790 | 5.860 | 591,118 | -0.38(-6.09%) |
Apr 26, 2022 | 6.650 | 6.680 | 6.110 | 6.240 | 295,698 | -0.43(-6.45%) |
Apr 25, 2022 | 6.250 | 6.710 | 5.980 | 6.670 | 622,531 | +0.40(+6.38%) |
Apr 22, 2022 | 6.600 | 6.760 | 6.230 | 6.270 | 352,167 | -0.41(-6.14%) |
Apr 21, 2022 | 7.090 | 7.190 | 6.630 | 6.680 | 292,849 | -0.19(-2.77%) |
Apr 20, 2022 | 7.110 | 7.315 | 6.800 | 6.870 | 315,125 | -0.17(-2.41%) |
Apr 19, 2022 | 6.780 | 7.180 | 6.750 | 7.040 | 355,266 | +0.27(+3.99%) |
Apr 18, 2022 | 7.020 | 7.080 | 6.614 | 6.770 | 554,360 | -0.27(-3.84%) |
Apr 14, 2022 | 7.450 | 7.575 | 6.960 | 7.040 | 390,639 | -0.34(-4.61%) |
Apr 13, 2022 | 7.430 | 7.500 | 7.230 | 7.380 | 375,193 | +0.06(+0.82%) |
Apr 12, 2022 | 7.330 | 7.560 | 7.100 | 7.320 | 453,219 | +0.05(+0.69%) |
Apr 11, 2022 | 7.110 | 7.430 | 6.920 | 7.270 | 469,727 | +0.08(+1.11%) |
Apr 08, 2022 | 7.440 | 7.545 | 7.140 | 7.190 | 260,884 | -0.24(-3.23%) |
Apr 07, 2022 | 7.850 | 7.915 | 7.230 | 7.430 | 361,281 | -0.44(-5.59%) |
Apr 06, 2022 | 7.790 | 8.050 | 7.550 | 7.870 | 428,737 | -0.15(-1.87%) |
Apr 05, 2022 | 8.540 | 8.690 | 7.750 | 8.020 | 649,924 | -0.56(-6.53%) |
Apr 04, 2022 | 8.420 | 8.810 | 8.100 | 8.580 | 430,492 | +0.32(+3.87%) |
Apr 01, 2022 | 8.930 | 8.950 | 8.070 | 8.260 | 720,054 | -0.51(-5.82%) |
Mar 31, 2022 | 9.280 | 9.280 | 8.660 | 8.770 | 312,982 | -0.51(-5.50%) |
Mar 30, 2022 | 9.570 | 9.640 | 9.150 | 9.280 | 434,288 | -0.46(-4.72%) |
Mar 29, 2022 | 9.420 | 10.07 | 9.340 | 9.740 | 337,596 | +0.60(+6.56%) |
Mar 28, 2022 | 9.550 | 9.560 | 8.770 | 9.140 | 325,132 | -0.31(-3.28%) |
Mar 25, 2022 | 10.09 | 10.19 | 9.395 | 9.450 | 304,232 | -0.75(-7.35%) |
Mar 24, 2022 | 10.15 | 10.38 | 9.620 | 10.20 | 195,118 | +0.10(+0.99%) |
Mar 23, 2022 | 10.24 | 10.55 | 9.960 | 10.10 | 224,715 | -0.35(-3.35%) |
Mar 22, 2022 | 10.00 | 10.77 | 9.940 | 10.45 | 286,703 | +0.44(+4.40%) |
Mar 21, 2022 | 11.11 | 11.30 | 9.930 | 10.01 | 417,528 | -1.02(-9.25%) |
Mar 18, 2022 | 10.37 | 11.11 | 10.12 | 11.03 | 722,501 | +0.53(+5.05%) |
Mar 17, 2022 | 10.44 | 11.17 | 10.13 | 10.50 | 449,252 | -0.21(-1.96%) |
Mar 16, 2022 | 9.180 | 10.72 | 9.180 | 10.71 | 730,664 | +1.78(+19.93%) |
Mar 15, 2022 | 8.730 | 9.230 | 8.480 | 8.930 | 766,590 | +0.26(+3.00%) |
Mar 14, 2022 | 9.090 | 9.095 | 8.490 | 8.670 | 1,123,487 | -0.31(-3.45%) |
Mar 11, 2022 | 9.170 | 9.595 | 8.755 | 8.980 | 4,036,993 | -0.06(-0.66%) |
Mar 10, 2022 | 9.000 | 9.050 | 8.110 | 9.040 | 1,085,659 | -0.22(-2.38%) |
Mar 09, 2022 | 8.910 | 9.720 | 8.910 | 9.260 | 1,060,516 | +0.69(+8.05%) |
Mar 08, 2022 | 8.690 | 9.000 | 7.990 | 8.570 | 1,083,213 | +0.02(+0.23%) |
Mar 07, 2022 | 9.560 | 9.940 | 8.460 | 8.550 | 1,945,017 | -2.08(-19.57%) |
Mar 04, 2022 | 10.84 | 11.28 | 10.45 | 10.63 | 480,143 | -0.36(-3.28%) |
Mar 03, 2022 | 12.53 | 12.53 | 10.97 | 10.99 | 347,177 | -1.58(-12.57%) |
Mar 02, 2022 | 11.98 | 13.04 | 11.77 | 12.57 | 247,307 | +0.77(+6.53%) |