Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.260 | 8.640 | 7.276 | 8.220 | 36,846 | +0.86(+11.73%) |
May 27, 2022 | 7.500 | 8.075 | 6.720 | 7.357 | 19,348 | -0.20(-2.68%) |
May 26, 2022 | 6.720 | 8.640 | 6.671 | 7.560 | 26,878 | +0.66(+9.57%) |
May 25, 2022 | 6.360 | 7.200 | 5.761 | 6.900 | 25,149 | +4.57(+196.70%) |
May 24, 2022 | 2.228 | 2.519 | 2.228 | 2.326 | 13,999 | -0.13(-5.42%) |
May 23, 2022 | 2.460 | 2.700 | 2.376 | 2.459 | 24,141 | +0.22(+10.01%) |
May 20, 2022 | 2.477 | 2.477 | 2.172 | 2.235 | 49,326 | -0.26(-10.26%) |
May 19, 2022 | 2.340 | 2.564 | 2.286 | 2.491 | 33,832 | +0.15(+6.38%) |
May 18, 2022 | 2.539 | 2.648 | 2.280 | 2.341 | 66,174 | -0.25(-9.59%) |
May 17, 2022 | 2.648 | 2.730 | 2.520 | 2.590 | 42,622 | -0.14(-5.14%) |
May 16, 2022 | 2.610 | 3.240 | 2.490 | 2.730 | 65,143 | +0.09(+3.32%) |
May 13, 2022 | 3.060 | 3.354 | 2.101 | 2.642 | 426,477 | -0.53(-16.76%) |
May 12, 2022 | 3.674 | 3.931 | 2.958 | 3.175 | 112,099 | -0.59(-15.64%) |
May 11, 2022 | 3.791 | 4.200 | 3.300 | 3.763 | 291,737 | -0.68(-15.24%) |
May 10, 2022 | 3.120 | 4.800 | 2.913 | 4.440 | 773,991 | +1.32(+42.28%) |
May 09, 2022 | 3.300 | 3.528 | 3.057 | 3.121 | 223,799 | +0.23(+7.84%) |
May 06, 2022 | 3.240 | 3.288 | 2.886 | 2.894 | 21,377 | -0.35(-10.69%) |
May 05, 2022 | 2.858 | 3.870 | 2.760 | 3.240 | 105,096 | +0.34(+11.78%) |
May 04, 2022 | 2.861 | 2.970 | 2.724 | 2.899 | 24,591 | -0.00(-0.14%) |
May 03, 2022 | 2.748 | 3.000 | 2.718 | 2.903 | 34,247 | +0.01(+0.31%) |
May 02, 2022 | 3.118 | 3.335 | 2.767 | 2.894 | 48,296 | -0.29(-9.00%) |
Apr 29, 2022 | 3.225 | 3.899 | 3.120 | 3.180 | 68,259 | +0.01(+0.19%) |
Apr 28, 2022 | 3.350 | 3.720 | 3.018 | 3.174 | 86,185 | -0.19(-5.55%) |
Apr 27, 2022 | 3.720 | 3.961 | 3.238 | 3.361 | 182,705 | -0.57(-14.49%) |
Apr 26, 2022 | 4.380 | 4.620 | 3.609 | 3.930 | 285,416 | -0.80(-16.98%) |
Apr 25, 2022 | 5.880 | 7.500 | 4.484 | 4.734 | 2,197,340 | -1.63(-25.57%) |
Apr 22, 2022 | 5.880 | 7.020 | 5.658 | 6.360 | 942,440 | +0.30(+4.95%) |
Apr 21, 2022 | 5.280 | 7.380 | 4.973 | 6.060 | 881,395 | +0.20(+3.39%) |
Apr 20, 2022 | 4.800 | 8.580 | 4.695 | 5.861 | 3,711,412 | +1.18(+25.24%) |
Apr 19, 2022 | 3.480 | 4.800 | 3.476 | 4.680 | 422,890 | +1.17(+33.29%) |
Apr 18, 2022 | 3.486 | 3.630 | 3.374 | 3.511 | 7,104 | +0.02(+0.69%) |
Apr 14, 2022 | 3.600 | 3.630 | 3.340 | 3.487 | 1,451 | +0.01(+0.21%) |
Apr 13, 2022 | 3.655 | 3.655 | 3.410 | 3.480 | 13,242 | +0.00(+0.00%) |
Apr 12, 2022 | 3.420 | 3.540 | 3.300 | 3.480 | 10,345 | +0.12(+3.53%) |
Apr 11, 2022 | 3.360 | 3.396 | 3.300 | 3.361 | 11,970 | -0.03(-0.95%) |
Apr 08, 2022 | 3.389 | 3.539 | 3.308 | 3.394 | 28,488 | +0.00(+0.11%) |
Apr 07, 2022 | 3.502 | 3.630 | 3.361 | 3.390 | 32,166 | -0.09(-2.59%) |
Apr 06, 2022 | 3.516 | 3.653 | 3.480 | 3.480 | 8,774 | -0.01(-0.34%) |
Apr 05, 2022 | 3.692 | 3.692 | 3.420 | 3.492 | 7,219 | -0.06(-1.77%) |
Apr 04, 2022 | 3.653 | 3.653 | 3.421 | 3.555 | 10,164 | +0.01(+0.22%) |
Apr 01, 2022 | 3.600 | 3.792 | 3.540 | 3.547 | 11,769 | +0.12(+3.36%) |
Mar 31, 2022 | 3.600 | 3.900 | 3.421 | 3.432 | 12,215 | -0.27(-7.29%) |
Mar 30, 2022 | 3.840 | 3.900 | 3.542 | 3.702 | 28,861 | -0.13(-3.31%) |
Mar 29, 2022 | 3.336 | 4.981 | 3.336 | 3.829 | 361,224 | +0.53(+16.04%) |
Mar 28, 2022 | 3.420 | 3.480 | 3.120 | 3.299 | 22,265 | -0.23(-6.62%) |
Mar 25, 2022 | 3.492 | 3.672 | 3.307 | 3.533 | 30,517 | -0.07(-1.85%) |
Mar 24, 2022 | 3.780 | 3.859 | 3.420 | 3.600 | 40,256 | -0.36(-9.08%) |
Mar 23, 2022 | 4.320 | 4.500 | 3.600 | 3.959 | 55,832 | -0.44(-10.01%) |
Mar 22, 2022 | 3.720 | 4.476 | 3.660 | 4.400 | 194,422 | +0.93(+26.93%) |
Mar 21, 2022 | 3.712 | 3.712 | 3.300 | 3.466 | 68,750 | -0.25(-6.82%) |
Mar 18, 2022 | 3.128 | 4.139 | 3.072 | 3.720 | 94,854 | +0.57(+18.10%) |
Mar 17, 2022 | 3.180 | 3.359 | 3.060 | 3.150 | 7,170 | -0.03(-0.94%) |
Mar 16, 2022 | 3.120 | 3.541 | 3.005 | 3.180 | 95,853 | +0.12(+3.92%) |
Mar 15, 2022 | 2.640 | 3.179 | 2.490 | 3.060 | 46,185 | +0.36(+13.18%) |
Mar 14, 2022 | 2.821 | 2.821 | 2.703 | 2.704 | 14,868 | -0.17(-6.07%) |
Mar 11, 2022 | 3.201 | 3.419 | 2.760 | 2.878 | 57,559 | -0.42(-12.78%) |
Mar 10, 2022 | 3.474 | 3.474 | 3.180 | 3.300 | 32,963 | -0.22(-6.21%) |
Mar 09, 2022 | 3.300 | 3.540 | 2.834 | 3.518 | 87,007 | +0.48(+15.66%) |
Mar 08, 2022 | 3.180 | 3.181 | 2.738 | 3.042 | 53,800 | -0.12(-3.90%) |
Mar 07, 2022 | 3.480 | 3.480 | 3.007 | 3.166 | 101,695 | -0.35(-10.06%) |
Mar 04, 2022 | 3.488 | 3.900 | 3.366 | 3.520 | 47,467 | -0.14(-3.84%) |
Mar 03, 2022 | 3.719 | 3.861 | 3.606 | 3.660 | 31,046 | -0.10(-2.60%) |
Mar 02, 2022 | 3.843 | 3.843 | 3.540 | 3.758 | 80,951 | +0.04(+1.02%) |