Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.000 | 5.180 | 4.660 | 5.030 | 968,636 | +0.09(+1.82%) |
May 27, 2022 | 5.160 | 5.550 | 4.740 | 4.940 | 2,207,471 | +0.38(+8.33%) |
May 26, 2022 | 4.410 | 4.680 | 4.400 | 4.560 | 828,684 | +0.25(+5.80%) |
May 25, 2022 | 3.880 | 4.325 | 3.880 | 4.310 | 628,134 | +0.42(+10.80%) |
May 24, 2022 | 4.020 | 4.020 | 3.660 | 3.890 | 371,990 | -0.18(-4.42%) |
May 23, 2022 | 4.140 | 4.230 | 3.950 | 4.070 | 306,572 | -0.06(-1.45%) |
May 20, 2022 | 4.220 | 4.260 | 3.830 | 4.130 | 378,882 | -0.04(-0.96%) |
May 19, 2022 | 4.070 | 4.260 | 4.070 | 4.170 | 475,141 | +0.08(+1.96%) |
May 18, 2022 | 4.130 | 4.330 | 4.010 | 4.090 | 515,812 | -0.20(-4.66%) |
May 17, 2022 | 4.610 | 4.690 | 4.130 | 4.290 | 964,567 | +0.08(+1.90%) |
May 16, 2022 | 4.900 | 4.900 | 4.031 | 4.210 | 852,243 | -0.59(-12.29%) |
May 13, 2022 | 4.920 | 5.410 | 4.760 | 4.800 | 838,519 | -0.08(-1.64%) |
May 12, 2022 | 4.330 | 5.250 | 4.240 | 4.880 | 1,372,188 | -0.20(-3.94%) |
May 11, 2022 | 5.880 | 5.960 | 4.870 | 5.080 | 2,187,302 | -0.84(-14.19%) |
May 10, 2022 | 6.110 | 6.135 | 5.665 | 5.920 | 694,957 | +0.09(+1.54%) |
May 09, 2022 | 6.290 | 6.290 | 5.700 | 5.830 | 537,049 | -0.55(-8.62%) |
May 06, 2022 | 6.460 | 6.460 | 5.860 | 6.380 | 977,726 | -0.08(-1.24%) |
May 05, 2022 | 6.420 | 6.510 | 6.036 | 6.460 | 490,887 | -0.05(-0.77%) |
May 04, 2022 | 6.540 | 6.720 | 6.100 | 6.510 | 389,287 | +0.01(+0.15%) |
May 03, 2022 | 6.380 | 6.530 | 6.212 | 6.500 | 343,997 | +0.14(+2.20%) |
May 02, 2022 | 5.990 | 6.430 | 5.900 | 6.360 | 490,182 | +0.39(+6.53%) |
Apr 29, 2022 | 6.300 | 6.400 | 5.930 | 5.970 | 312,412 | -0.34(-5.39%) |
Apr 28, 2022 | 6.370 | 6.500 | 6.030 | 6.310 | 324,178 | +0.11(+1.77%) |
Apr 27, 2022 | 6.490 | 6.750 | 6.130 | 6.200 | 413,614 | -0.30(-4.62%) |
Apr 26, 2022 | 7.050 | 7.060 | 6.360 | 6.500 | 565,603 | -0.50(-7.14%) |
Apr 25, 2022 | 6.480 | 7.325 | 6.310 | 7.000 | 785,102 | +0.52(+8.02%) |
Apr 22, 2022 | 6.660 | 6.730 | 6.385 | 6.480 | 281,915 | -0.24(-3.57%) |
Apr 21, 2022 | 6.730 | 6.960 | 6.600 | 6.720 | 284,289 | +0.14(+2.13%) |
Apr 20, 2022 | 6.860 | 6.890 | 6.060 | 6.580 | 938,473 | +0.25(+3.95%) |
Apr 19, 2022 | 6.200 | 6.600 | 6.200 | 6.330 | 407,975 | +0.13(+2.10%) |
Apr 18, 2022 | 6.700 | 6.700 | 6.000 | 6.200 | 408,053 | -0.44(-6.63%) |
Apr 14, 2022 | 6.830 | 7.000 | 6.540 | 6.640 | 386,568 | -0.18(-2.64%) |
Apr 13, 2022 | 6.710 | 6.955 | 6.625 | 6.820 | 434,543 | +0.08(+1.19%) |
Apr 12, 2022 | 6.870 | 7.105 | 6.680 | 6.740 | 235,043 | -0.16(-2.32%) |
Apr 11, 2022 | 7.130 | 7.450 | 6.840 | 6.900 | 452,809 | -0.29(-4.03%) |
Apr 08, 2022 | 7.050 | 7.484 | 6.950 | 7.190 | 306,586 | +0.07(+0.98%) |
Apr 07, 2022 | 7.150 | 7.440 | 7.060 | 7.120 | 269,341 | -0.06(-0.84%) |
Apr 06, 2022 | 7.420 | 7.420 | 7.080 | 7.180 | 405,593 | -0.34(-4.52%) |
Apr 05, 2022 | 7.890 | 7.930 | 7.440 | 7.520 | 302,733 | -0.29(-3.71%) |
Apr 04, 2022 | 8.240 | 8.240 | 7.710 | 7.810 | 823,485 | -0.40(-4.87%) |
Apr 01, 2022 | 8.620 | 8.799 | 8.050 | 8.210 | 424,288 | -0.32(-3.75%) |
Mar 31, 2022 | 8.950 | 9.000 | 8.420 | 8.530 | 555,221 | -0.44(-4.91%) |
Mar 30, 2022 | 9.500 | 10.21 | 8.860 | 8.970 | 697,781 | -0.54(-5.68%) |
Mar 29, 2022 | 8.600 | 9.610 | 8.470 | 9.510 | 1,000,029 | +0.88(+10.20%) |
Mar 28, 2022 | 8.280 | 8.650 | 7.800 | 8.630 | 484,414 | +0.44(+5.37%) |
Mar 25, 2022 | 8.970 | 8.970 | 8.090 | 8.190 | 395,203 | -0.72(-8.08%) |
Mar 24, 2022 | 9.490 | 9.490 | 8.700 | 8.910 | 532,748 | -0.54(-5.71%) |
Mar 23, 2022 | 9.610 | 9.840 | 9.426 | 9.450 | 226,829 | -0.26(-2.68%) |
Mar 22, 2022 | 9.920 | 10.04 | 9.520 | 9.710 | 299,689 | -0.16(-1.62%) |
Mar 21, 2022 | 9.960 | 10.09 | 9.680 | 9.870 | 366,058 | -0.18(-1.79%) |
Mar 18, 2022 | 9.900 | 10.16 | 9.730 | 10.05 | 719,524 | +0.11(+1.11%) |
Mar 17, 2022 | 10.00 | 10.32 | 9.760 | 9.940 | 267,369 | -0.17(-1.68%) |
Mar 16, 2022 | 10.08 | 10.74 | 9.620 | 10.11 | 495,330 | +0.10(+1.00%) |
Mar 15, 2022 | 9.600 | 10.41 | 9.600 | 10.01 | 622,942 | +0.56(+5.93%) |
Mar 14, 2022 | 9.260 | 9.760 | 9.000 | 9.450 | 710,683 | +0.22(+2.38%) |
Mar 11, 2022 | 9.780 | 9.930 | 9.210 | 9.230 | 477,338 | -0.48(-4.94%) |
Mar 10, 2022 | 9.490 | 9.950 | 9.360 | 9.710 | 678,661 | +0.07(+0.73%) |
Mar 09, 2022 | 9.280 | 9.730 | 9.230 | 9.640 | 438,051 | +0.61(+6.76%) |
Mar 08, 2022 | 8.820 | 9.810 | 8.510 | 9.030 | 379,211 | +0.26(+2.96%) |
Mar 07, 2022 | 9.410 | 9.540 | 8.770 | 8.770 | 394,938 | -0.64(-6.80%) |
Mar 04, 2022 | 9.860 | 9.995 | 9.210 | 9.410 | 296,204 | -0.56(-5.62%) |
Mar 03, 2022 | 10.21 | 10.46 | 9.820 | 9.970 | 212,660 | -0.23(-2.25%) |
Mar 02, 2022 | 9.820 | 10.24 | 9.550 | 10.20 | 452,395 | +0.44(+4.51%) |