Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.720 | 4.494 | 3.600 | 4.321 | 37,729 | +0.49(+12.78%) |
May 27, 2022 | 3.840 | 3.941 | 3.600 | 3.832 | 16,241 | -0.01(-0.22%) |
May 26, 2022 | 3.504 | 4.080 | 3.496 | 3.840 | 15,240 | +0.24(+6.63%) |
May 25, 2022 | 3.840 | 3.850 | 3.548 | 3.601 | 20,079 | -0.25(-6.45%) |
May 24, 2022 | 3.668 | 4.020 | 3.601 | 3.850 | 14,921 | +0.01(+0.22%) |
May 23, 2022 | 3.840 | 4.120 | 3.600 | 3.841 | 17,671 | -0.06(-1.48%) |
May 20, 2022 | 4.147 | 4.147 | 3.600 | 3.899 | 40,217 | +0.06(+1.53%) |
May 19, 2022 | 3.890 | 4.200 | 3.628 | 3.840 | 23,223 | -0.07(-1.84%) |
May 18, 2022 | 3.600 | 3.989 | 3.600 | 3.912 | 30,272 | +0.25(+6.82%) |
May 17, 2022 | 3.408 | 4.200 | 3.404 | 3.662 | 71,011 | +0.48(+15.08%) |
May 16, 2022 | 2.880 | 3.281 | 2.880 | 3.182 | 29,203 | +0.18(+6.12%) |
May 13, 2022 | 3.334 | 3.353 | 2.923 | 2.999 | 58,607 | -0.30(-9.16%) |
May 12, 2022 | 3.120 | 3.311 | 2.996 | 3.301 | 46,069 | +0.30(+10.17%) |
May 11, 2022 | 3.500 | 3.595 | 2.423 | 2.996 | 111,810 | -0.51(-14.52%) |
May 10, 2022 | 3.650 | 3.720 | 3.126 | 3.505 | 52,753 | -0.26(-6.86%) |
May 09, 2022 | 3.960 | 3.960 | 3.600 | 3.763 | 18,677 | -0.21(-5.20%) |
May 06, 2022 | 3.844 | 4.034 | 3.248 | 3.970 | 109,468 | +0.01(+0.30%) |
May 05, 2022 | 4.559 | 4.800 | 3.732 | 3.958 | 97,955 | -0.77(-16.27%) |
May 04, 2022 | 5.160 | 5.250 | 4.327 | 4.727 | 136,684 | -0.33(-6.57%) |
May 03, 2022 | 4.920 | 5.160 | 4.706 | 5.059 | 17,344 | +0.02(+0.36%) |
May 02, 2022 | 5.054 | 5.280 | 4.800 | 5.041 | 22,039 | +0.11(+2.26%) |
Apr 29, 2022 | 5.280 | 5.352 | 4.800 | 4.930 | 30,760 | -0.41(-7.64%) |
Apr 28, 2022 | 5.376 | 5.604 | 5.053 | 5.338 | 19,960 | +0.04(+0.75%) |
Apr 27, 2022 | 6.028 | 6.028 | 5.274 | 5.298 | 36,057 | -0.63(-10.59%) |
Apr 26, 2022 | 6.840 | 6.840 | 5.880 | 5.926 | 31,506 | -1.16(-16.32%) |
Apr 25, 2022 | 6.720 | 7.081 | 6.241 | 7.081 | 17,856 | +0.31(+4.59%) |
Apr 22, 2022 | 6.600 | 6.958 | 5.766 | 6.770 | 46,351 | -0.07(-1.03%) |
Apr 21, 2022 | 6.990 | 7.080 | 6.120 | 6.841 | 35,330 | -0.02(-0.33%) |
Apr 20, 2022 | 7.440 | 7.440 | 6.840 | 6.864 | 25,239 | -0.58(-7.74%) |
Apr 19, 2022 | 7.440 | 7.680 | 6.720 | 7.440 | 41,951 | +0.08(+1.08%) |
Apr 18, 2022 | 7.320 | 7.615 | 7.080 | 7.361 | 39,042 | +0.17(+2.37%) |
Apr 14, 2022 | 7.560 | 7.938 | 7.086 | 7.190 | 42,579 | -0.31(-4.10%) |
Apr 13, 2022 | 7.560 | 7.886 | 7.386 | 7.498 | 24,616 | -0.44(-5.51%) |
Apr 12, 2022 | 7.928 | 8.154 | 7.369 | 7.934 | 70,490 | +0.31(+4.08%) |
Apr 11, 2022 | 7.639 | 8.400 | 7.471 | 7.624 | 32,017 | -0.21(-2.62%) |
Apr 08, 2022 | 8.356 | 8.460 | 7.658 | 7.829 | 18,831 | -0.61(-7.24%) |
Apr 07, 2022 | 8.908 | 8.908 | 8.160 | 8.440 | 13,054 | -0.48(-5.36%) |
Apr 06, 2022 | 9.120 | 9.240 | 8.160 | 8.917 | 24,129 | -0.51(-5.43%) |
Apr 05, 2022 | 10.08 | 10.32 | 9.378 | 9.430 | 16,638 | -0.80(-7.81%) |
Apr 04, 2022 | 10.44 | 10.91 | 9.853 | 10.23 | 27,080 | -0.23(-2.16%) |
Apr 01, 2022 | 8.880 | 11.28 | 8.760 | 10.45 | 70,890 | +1.76(+20.22%) |
Mar 31, 2022 | 7.921 | 8.760 | 7.921 | 8.696 | 30,199 | +0.73(+9.19%) |
Mar 30, 2022 | 8.160 | 8.292 | 7.800 | 7.964 | 19,794 | +0.04(+0.56%) |
Mar 29, 2022 | 7.711 | 8.225 | 7.711 | 7.920 | 33,555 | +0.32(+4.17%) |
Mar 28, 2022 | 7.620 | 8.160 | 7.409 | 7.603 | 23,077 | +0.03(+0.35%) |
Mar 25, 2022 | 7.800 | 8.077 | 7.338 | 7.577 | 27,692 | -0.19(-2.47%) |
Mar 24, 2022 | 7.920 | 8.280 | 7.680 | 7.769 | 12,180 | -0.19(-2.34%) |
Mar 23, 2022 | 8.165 | 8.400 | 7.740 | 7.955 | 16,798 | -0.27(-3.28%) |
Mar 22, 2022 | 8.376 | 8.392 | 8.040 | 8.225 | 14,034 | +0.23(+2.85%) |
Mar 21, 2022 | 8.520 | 8.850 | 7.943 | 7.997 | 14,948 | -0.60(-7.02%) |
Mar 18, 2022 | 9.193 | 9.271 | 8.600 | 8.600 | 30,788 | -0.43(-4.76%) |
Mar 17, 2022 | 8.880 | 9.359 | 8.366 | 9.030 | 16,125 | +0.33(+3.79%) |
Mar 16, 2022 | 8.040 | 8.880 | 7.802 | 8.700 | 21,995 | +0.93(+11.92%) |
Mar 15, 2022 | 7.985 | 8.014 | 7.680 | 7.774 | 15,318 | +0.09(+1.22%) |
Mar 14, 2022 | 7.920 | 8.040 | 7.560 | 7.680 | 21,802 | -0.48(-5.87%) |
Mar 11, 2022 | 8.400 | 8.470 | 8.041 | 8.159 | 21,957 | -0.30(-3.51%) |
Mar 10, 2022 | 8.668 | 8.986 | 8.160 | 8.455 | 14,954 | -0.21(-2.45%) |
Mar 09, 2022 | 8.520 | 8.668 | 8.226 | 8.668 | 15,882 | +0.27(+3.19%) |
Mar 08, 2022 | 8.400 | 8.760 | 8.232 | 8.400 | 16,461 | +0.36(+4.46%) |
Mar 07, 2022 | 8.280 | 8.453 | 7.320 | 8.041 | 104,153 | -0.48(-5.63%) |
Mar 04, 2022 | 8.640 | 8.756 | 8.173 | 8.521 | 42,853 | -0.07(-0.78%) |
Mar 03, 2022 | 9.240 | 9.480 | 8.400 | 8.588 | 39,252 | -0.78(-8.31%) |
Mar 02, 2022 | 9.780 | 9.780 | 9.238 | 9.367 | 21,403 | -0.45(-4.63%) |