Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.887 | 6.945 | 6.250 | 6.420 | 349,811 | +0.98(+18.00%) |
May 27, 2022 | 6.154 | 6.430 | 5.420 | 5.441 | 830,357 | -0.66(-10.81%) |
May 26, 2022 | 6.650 | 6.650 | 6.000 | 6.100 | 224,375 | -0.47(-7.15%) |
May 25, 2022 | 5.900 | 6.600 | 5.900 | 6.570 | 106,004 | +0.53(+8.77%) |
May 24, 2022 | 6.250 | 6.370 | 5.640 | 6.040 | 236,026 | -0.13(-2.11%) |
May 23, 2022 | 6.030 | 6.460 | 6.000 | 6.170 | 95,709 | +0.08(+1.31%) |
May 20, 2022 | 6.390 | 6.650 | 5.710 | 6.090 | 327,292 | -0.32(-4.99%) |
May 19, 2022 | 6.195 | 6.770 | 6.100 | 6.410 | 506,138 | +0.11(+1.75%) |
May 18, 2022 | 6.250 | 6.650 | 6.170 | 6.300 | 444,267 | -0.31(-4.69%) |
May 17, 2022 | 7.000 | 7.350 | 6.510 | 6.610 | 424,994 | -0.09(-1.34%) |
May 16, 2022 | 6.700 | 7.170 | 6.350 | 6.700 | 277,904 | -0.09(-1.33%) |
May 13, 2022 | 6.200 | 7.240 | 6.200 | 6.790 | 486,481 | +0.86(+14.54%) |
May 12, 2022 | 6.000 | 6.330 | 4.662 | 5.928 | 818,927 | -0.37(-5.90%) |
May 11, 2022 | 8.345 | 8.380 | 6.170 | 6.300 | 1,144,780 | -1.76(-21.84%) |
May 10, 2022 | 7.890 | 9.029 | 7.618 | 8.060 | 378,256 | +0.34(+4.40%) |
May 09, 2022 | 10.30 | 10.39 | 7.580 | 7.720 | 1,436,028 | -2.84(-26.89%) |
May 06, 2022 | 11.14 | 11.28 | 10.35 | 10.56 | 257,975 | -0.39(-3.56%) |
May 05, 2022 | 11.48 | 12.00 | 10.70 | 10.95 | 351,564 | -1.00(-8.37%) |
May 04, 2022 | 11.02 | 11.95 | 10.50 | 11.95 | 222,905 | +0.98(+8.93%) |
May 03, 2022 | 11.23 | 11.37 | 10.81 | 10.97 | 197,847 | -0.18(-1.61%) |
May 02, 2022 | 10.86 | 11.26 | 10.72 | 11.15 | 310,187 | +0.21(+1.96%) |
Apr 29, 2022 | 11.47 | 12.20 | 10.86 | 10.94 | 234,369 | -1.04(-8.70%) |
Apr 28, 2022 | 11.85 | 12.44 | 11.06 | 11.98 | 187,004 | +0.43(+3.71%) |
Apr 27, 2022 | 11.21 | 11.77 | 11.00 | 11.55 | 167,496 | +0.40(+3.59%) |
Apr 26, 2022 | 12.00 | 12.40 | 10.97 | 11.15 | 248,741 | -1.27(-10.23%) |
Apr 25, 2022 | 11.53 | 12.42 | 11.44 | 12.42 | 292,454 | +0.56(+4.74%) |
Apr 22, 2022 | 12.75 | 13.13 | 11.62 | 11.86 | 291,094 | -0.94(-7.36%) |
Apr 21, 2022 | 12.95 | 13.84 | 12.65 | 12.80 | 315,583 | -0.20(-1.54%) |
Apr 20, 2022 | 14.01 | 14.01 | 12.72 | 13.00 | 112,019 | -0.44(-3.27%) |
Apr 19, 2022 | 13.12 | 13.91 | 12.94 | 13.44 | 291,813 | +0.46(+3.54%) |
Apr 18, 2022 | 13.00 | 13.24 | 12.48 | 12.98 | 150,739 | +0.18(+1.41%) |
Apr 14, 2022 | 13.15 | 13.43 | 12.50 | 12.80 | 183,172 | -0.54(-4.05%) |
Apr 13, 2022 | 12.82 | 13.82 | 12.82 | 13.34 | 275,553 | +0.49(+3.82%) |
Apr 12, 2022 | 13.50 | 13.60 | 12.49 | 12.85 | 185,197 | -0.36(-2.74%) |
Apr 11, 2022 | 13.84 | 13.84 | 13.11 | 13.21 | 204,552 | -0.89(-6.31%) |
Apr 08, 2022 | 14.70 | 14.95 | 13.88 | 14.10 | 171,783 | -0.38(-2.62%) |
Apr 07, 2022 | 13.95 | 14.90 | 13.79 | 14.48 | 164,484 | -0.35(-2.36%) |
Apr 06, 2022 | 15.57 | 15.94 | 14.20 | 14.83 | 384,482 | -0.96(-6.08%) |
Apr 05, 2022 | 16.50 | 16.91 | 15.46 | 15.79 | 247,168 | -0.98(-5.82%) |
Apr 04, 2022 | 16.51 | 17.41 | 15.95 | 16.77 | 181,945 | +0.41(+2.48%) |
Apr 01, 2022 | 16.65 | 17.41 | 15.87 | 16.36 | 295,915 | -0.69(-4.05%) |
Mar 31, 2022 | 20.00 | 20.00 | 16.74 | 17.05 | 620,466 | -2.80(-14.12%) |
Mar 30, 2022 | 20.68 | 20.99 | 19.30 | 19.85 | 202,806 | -0.76(-3.67%) |
Mar 29, 2022 | 22.05 | 22.06 | 20.21 | 20.61 | 222,651 | -0.58(-2.74%) |
Mar 28, 2022 | 18.82 | 21.27 | 18.82 | 21.19 | 264,787 | +2.16(+11.34%) |
Mar 25, 2022 | 19.74 | 20.00 | 18.28 | 19.03 | 212,767 | +0.04(+0.22%) |
Mar 24, 2022 | 17.46 | 19.49 | 17.46 | 18.99 | 301,584 | +1.38(+7.84%) |
Mar 23, 2022 | 17.15 | 18.18 | 17.13 | 17.61 | 199,308 | -0.43(-2.37%) |
Mar 22, 2022 | 15.06 | 18.25 | 15.06 | 18.04 | 512,969 | +3.15(+21.14%) |
Mar 21, 2022 | 15.48 | 15.74 | 14.32 | 14.89 | 313,056 | -0.56(-3.62%) |
Mar 18, 2022 | 12.62 | 16.03 | 12.62 | 15.45 | 492,707 | +2.74(+21.56%) |
Mar 17, 2022 | 12.12 | 12.89 | 12.11 | 12.71 | 80,407 | +0.46(+3.76%) |
Mar 16, 2022 | 11.40 | 12.29 | 11.40 | 12.25 | 238,940 | +0.94(+8.30%) |
Mar 15, 2022 | 11.36 | 11.51 | 10.79 | 11.31 | 221,141 | -0.05(-0.43%) |
Mar 14, 2022 | 11.50 | 11.80 | 11.00 | 11.36 | 160,560 | -0.36(-3.07%) |
Mar 11, 2022 | 12.78 | 12.84 | 11.72 | 11.72 | 159,421 | -0.97(-7.64%) |
Mar 10, 2022 | 12.65 | 12.78 | 11.53 | 12.69 | 140,966 | +0.05(+0.37%) |
Mar 09, 2022 | 12.74 | 13.27 | 12.57 | 12.64 | 253,137 | +1.25(+11.01%) |
Mar 08, 2022 | 11.25 | 12.00 | 10.90 | 11.39 | 225,952 | +0.43(+3.88%) |
Mar 07, 2022 | 12.15 | 12.50 | 10.96 | 10.96 | 272,790 | -1.53(-12.21%) |
Mar 04, 2022 | 12.61 | 13.79 | 12.28 | 12.49 | 330,901 | -1.15(-8.43%) |
Mar 03, 2022 | 14.40 | 14.47 | 13.46 | 13.64 | 177,756 | -0.67(-4.70%) |
Mar 02, 2022 | 13.50 | 14.54 | 13.07 | 14.31 | 273,187 | +0.96(+7.21%) |