Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.370 | 5.740 | 5.230 | 5.330 | 296,356 | -0.05(-0.93%) |
May 27, 2022 | 5.890 | 5.890 | 5.080 | 5.380 | 381,388 | -0.40(-6.92%) |
May 26, 2022 | 6.250 | 6.455 | 5.705 | 5.780 | 439,236 | -0.74(-11.35%) |
May 25, 2022 | 6.360 | 7.200 | 6.210 | 6.520 | 555,601 | +0.41(+6.71%) |
May 24, 2022 | 7.910 | 7.990 | 6.020 | 6.110 | 874,241 | -4.01(-39.62%) |
May 23, 2022 | 9.980 | 10.52 | 9.267 | 10.12 | 502,604 | +0.12(+1.20%) |
May 20, 2022 | 10.15 | 10.30 | 9.090 | 10.00 | 570,656 | +0.30(+3.09%) |
May 19, 2022 | 9.210 | 10.26 | 8.880 | 9.700 | 781,880 | +0.49(+5.32%) |
May 18, 2022 | 7.700 | 9.720 | 7.439 | 9.210 | 956,576 | +1.61(+21.18%) |
May 17, 2022 | 7.270 | 7.647 | 7.150 | 7.600 | 95,432 | +0.27(+3.68%) |
May 16, 2022 | 7.540 | 7.860 | 7.250 | 7.330 | 81,897 | -0.31(-4.06%) |
May 13, 2022 | 7.560 | 7.720 | 7.420 | 7.640 | 56,209 | +0.24(+3.24%) |
May 12, 2022 | 7.350 | 7.600 | 7.135 | 7.400 | 90,176 | -0.10(-1.33%) |
May 11, 2022 | 7.990 | 8.130 | 7.350 | 7.500 | 86,913 | -0.51(-6.37%) |
May 10, 2022 | 8.490 | 8.760 | 7.640 | 8.010 | 129,173 | -0.23(-2.79%) |
May 09, 2022 | 9.850 | 9.980 | 8.060 | 8.240 | 257,308 | -1.83(-18.17%) |
May 06, 2022 | 10.18 | 10.29 | 9.840 | 10.07 | 76,746 | -0.27(-2.61%) |
May 05, 2022 | 10.49 | 10.92 | 10.18 | 10.34 | 126,191 | -0.23(-2.18%) |
May 04, 2022 | 10.93 | 11.39 | 10.06 | 10.57 | 246,986 | -0.53(-4.77%) |
May 03, 2022 | 10.63 | 11.61 | 10.52 | 11.10 | 352,531 | +0.43(+4.03%) |
May 02, 2022 | 9.810 | 11.02 | 9.779 | 10.67 | 151,640 | +0.66(+6.59%) |
Apr 29, 2022 | 10.03 | 10.38 | 9.570 | 10.01 | 114,413 | -0.42(-4.03%) |
Apr 28, 2022 | 10.41 | 10.77 | 10.09 | 10.43 | 98,881 | -0.17(-1.60%) |
Apr 27, 2022 | 9.760 | 10.85 | 9.550 | 10.60 | 207,833 | +0.64(+6.43%) |
Apr 26, 2022 | 9.900 | 10.25 | 9.650 | 9.960 | 148,548 | -0.14(-1.39%) |
Apr 25, 2022 | 9.550 | 10.34 | 8.400 | 10.10 | 594,167 | +1.55(+18.13%) |
Apr 22, 2022 | 11.50 | 12.39 | 8.110 | 8.550 | 1,007,354 | -3.25(-27.54%) |
Apr 21, 2022 | 11.71 | 12.10 | 11.27 | 11.80 | 289,707 | +0.13(+1.11%) |
Apr 20, 2022 | 10.97 | 11.95 | 10.97 | 11.67 | 294,205 | +0.54(+4.85%) |
Apr 19, 2022 | 11.70 | 12.18 | 10.97 | 11.13 | 466,474 | -0.50(-4.30%) |
Apr 18, 2022 | 12.76 | 12.93 | 11.57 | 11.63 | 575,051 | -1.00(-7.92%) |
Apr 14, 2022 | 12.53 | 13.59 | 12.38 | 12.63 | 823,646 | -0.06(-0.47%) |
Apr 13, 2022 | 11.99 | 13.11 | 11.76 | 12.69 | 852,483 | +0.95(+8.09%) |
Apr 12, 2022 | 11.79 | 12.29 | 10.82 | 11.74 | 589,733 | -0.58(-4.71%) |
Apr 11, 2022 | 11.17 | 12.70 | 10.62 | 12.32 | 1,507,755 | +0.74(+6.39%) |
Apr 08, 2022 | 11.78 | 14.04 | 11.40 | 11.58 | 4,901,549 | +0.04(+0.35%) |
Apr 07, 2022 | 10.97 | 12.73 | 10.50 | 11.54 | 5,021,365 | +1.17(+11.28%) |
Apr 06, 2022 | 14.69 | 16.12 | 10.28 | 10.37 | 18,000,688 | +0.03(+0.29%) |
Apr 05, 2022 | 8.790 | 11.27 | 8.790 | 10.34 | 2,062,756 | +1.60(+18.31%) |
Apr 04, 2022 | 8.720 | 8.900 | 8.370 | 8.740 | 185,990 | +0.38(+4.55%) |
Apr 01, 2022 | 8.820 | 8.980 | 8.040 | 8.360 | 224,683 | +0.12(+1.46%) |
Mar 31, 2022 | 8.330 | 8.480 | 7.990 | 8.240 | 302,199 | -0.03(-0.36%) |
Mar 30, 2022 | 7.320 | 8.270 | 7.310 | 8.270 | 679,697 | +1.27(+18.14%) |
Mar 29, 2022 | 7.370 | 8.040 | 6.890 | 7.000 | 187,703 | -0.47(-6.29%) |
Mar 28, 2022 | 7.850 | 8.120 | 7.410 | 7.470 | 253,154 | -0.09(-1.19%) |
Mar 25, 2022 | 7.150 | 7.655 | 6.900 | 7.560 | 170,608 | +0.23(+3.14%) |
Mar 24, 2022 | 6.430 | 7.466 | 6.300 | 7.330 | 274,060 | +1.04(+16.53%) |
Mar 23, 2022 | 6.200 | 6.480 | 6.010 | 6.290 | 321,726 | +0.09(+1.45%) |
Mar 22, 2022 | 6.250 | 6.420 | 5.920 | 6.200 | 348,748 | +0.03(+0.49%) |
Mar 21, 2022 | 6.550 | 6.600 | 6.150 | 6.170 | 501,399 | -0.27(-4.19%) |
Mar 18, 2022 | 6.960 | 6.960 | 6.210 | 6.440 | 973,091 | -1.85(-22.32%) |
Mar 17, 2022 | 8.440 | 9.060 | 8.290 | 8.290 | 701,551 | -0.16(-1.89%) |
Mar 16, 2022 | 8.340 | 8.760 | 7.910 | 8.450 | 218,590 | +0.29(+3.55%) |
Mar 15, 2022 | 8.700 | 8.700 | 7.550 | 8.160 | 335,202 | -0.32(-3.77%) |
Mar 14, 2022 | 10.37 | 10.37 | 8.440 | 8.480 | 408,835 | -0.98(-10.36%) |
Mar 11, 2022 | 8.800 | 10.50 | 8.490 | 9.460 | 1,085,598 | +0.85(+9.87%) |
Mar 10, 2022 | 8.270 | 9.430 | 8.270 | 8.610 | 468,175 | +0.07(+0.82%) |
Mar 09, 2022 | 7.920 | 9.130 | 7.550 | 8.540 | 526,397 | +0.61(+7.69%) |
Mar 08, 2022 | 9.460 | 9.500 | 7.000 | 7.930 | 1,051,683 | -1.68(-17.48%) |
Mar 07, 2022 | 7.950 | 9.710 | 7.780 | 9.610 | 1,106,514 | +1.86(+24.00%) |
Mar 04, 2022 | 7.310 | 8.194 | 7.170 | 7.750 | 574,364 | +0.29(+3.89%) |
Mar 03, 2022 | 6.600 | 7.460 | 6.420 | 7.460 | 547,225 | +0.78(+11.68%) |
Mar 02, 2022 | 5.980 | 7.110 | 5.770 | 6.680 | 939,719 | +0.84(+14.38%) |