Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.050 | 5.150 | 4.945 | 5.000 | 36,609 | +0.00(+0.01%) |
May 27, 2022 | 5.150 | 5.150 | 4.810 | 5.000 | 39,368 | -0.10(-1.97%) |
May 26, 2022 | 4.900 | 5.150 | 4.765 | 5.100 | 32,438 | +0.18(+3.64%) |
May 25, 2022 | 4.780 | 4.971 | 4.588 | 4.921 | 24,422 | +0.22(+4.69%) |
May 24, 2022 | 5.000 | 5.300 | 4.600 | 4.700 | 60,911 | -0.50(-9.61%) |
May 23, 2022 | 5.200 | 5.350 | 5.000 | 5.200 | 17,340 | -0.10(-1.89%) |
May 20, 2022 | 5.600 | 5.700 | 5.000 | 5.300 | 39,204 | -0.25(-4.50%) |
May 19, 2022 | 5.400 | 5.650 | 5.300 | 5.550 | 28,673 | +0.15(+2.78%) |
May 18, 2022 | 5.350 | 5.700 | 5.300 | 5.400 | 33,450 | -0.10(-1.82%) |
May 17, 2022 | 5.650 | 5.650 | 5.200 | 5.500 | 52,231 | +0.05(+0.92%) |
May 16, 2022 | 5.100 | 5.550 | 4.803 | 5.450 | 84,687 | +0.55(+11.21%) |
May 13, 2022 | 5.400 | 5.550 | 4.617 | 4.901 | 102,239 | -0.45(-8.40%) |
May 12, 2022 | 5.250 | 5.750 | 5.100 | 5.350 | 119,018 | +0.17(+3.38%) |
May 11, 2022 | 5.750 | 5.750 | 5.150 | 5.175 | 48,874 | -0.58(-10.00%) |
May 10, 2022 | 5.950 | 6.900 | 5.562 | 5.750 | 196,627 | +0.05(+0.88%) |
May 09, 2022 | 6.050 | 6.300 | 5.600 | 5.700 | 41,937 | -0.45(-7.32%) |
May 06, 2022 | 6.500 | 6.500 | 5.850 | 6.150 | 24,927 | -0.40(-6.11%) |
May 05, 2022 | 6.850 | 6.850 | 6.350 | 6.550 | 29,175 | -0.40(-5.76%) |
May 04, 2022 | 6.600 | 6.950 | 6.200 | 6.950 | 54,477 | +0.40(+6.11%) |
May 03, 2022 | 6.250 | 6.850 | 6.250 | 6.550 | 36,803 | +0.30(+4.80%) |
May 02, 2022 | 6.050 | 6.350 | 5.950 | 6.250 | 36,364 | +0.15(+2.46%) |
Apr 29, 2022 | 6.100 | 6.800 | 6.050 | 6.100 | 81,044 | -0.10(-1.61%) |
Apr 28, 2022 | 6.250 | 6.400 | 6.000 | 6.200 | 36,415 | -0.05(-0.80%) |
Apr 27, 2022 | 6.500 | 6.500 | 6.200 | 6.250 | 28,650 | -0.20(-3.10%) |
Apr 26, 2022 | 6.700 | 6.840 | 6.250 | 6.450 | 57,375 | -0.25(-3.73%) |
Apr 25, 2022 | 6.950 | 6.950 | 6.600 | 6.700 | 68,244 | -0.15(-2.19%) |
Apr 22, 2022 | 6.950 | 7.100 | 6.650 | 6.850 | 32,172 | -0.15(-2.14%) |
Apr 21, 2022 | 7.600 | 7.650 | 6.850 | 7.000 | 36,330 | -0.40(-5.41%) |
Apr 20, 2022 | 7.150 | 7.800 | 6.850 | 7.400 | 54,964 | +0.30(+4.23%) |
Apr 19, 2022 | 6.700 | 7.300 | 6.600 | 7.100 | 43,842 | +0.25(+3.65%) |
Apr 18, 2022 | 6.750 | 7.250 | 6.500 | 6.850 | 100,528 | -0.05(-0.72%) |
Apr 14, 2022 | 7.000 | 7.300 | 6.800 | 6.900 | 72,551 | -0.20(-2.82%) |
Apr 13, 2022 | 8.000 | 9.675 | 6.875 | 7.100 | 349,305 | -0.90(-11.25%) |
Apr 12, 2022 | 8.200 | 8.390 | 7.950 | 8.000 | 31,602 | -0.15(-1.84%) |
Apr 11, 2022 | 9.000 | 9.100 | 7.950 | 8.150 | 58,444 | -0.75(-8.43%) |
Apr 08, 2022 | 9.600 | 9.600 | 8.800 | 8.900 | 40,557 | -0.70(-7.29%) |
Apr 07, 2022 | 9.550 | 10.75 | 9.251 | 9.600 | 77,774 | -0.10(-1.03%) |
Apr 06, 2022 | 9.850 | 9.916 | 9.500 | 9.700 | 21,193 | -0.45(-4.43%) |
Apr 05, 2022 | 11.20 | 11.40 | 10.00 | 10.15 | 49,066 | -1.10(-9.78%) |
Apr 04, 2022 | 9.300 | 11.60 | 9.250 | 11.25 | 126,125 | +2.05(+22.28%) |
Apr 01, 2022 | 9.400 | 9.650 | 9.100 | 9.200 | 48,240 | -0.20(-2.13%) |
Mar 31, 2022 | 9.500 | 9.650 | 9.050 | 9.400 | 38,512 | -0.20(-2.08%) |
Mar 30, 2022 | 8.750 | 9.950 | 8.601 | 9.600 | 87,924 | +1.00(+11.63%) |
Mar 29, 2022 | 8.900 | 9.425 | 8.550 | 8.600 | 115,715 | -0.30(-3.37%) |
Mar 28, 2022 | 9.250 | 9.350 | 8.400 | 8.900 | 60,191 | -0.20(-2.20%) |
Mar 25, 2022 | 9.400 | 9.400 | 9.000 | 9.100 | 35,413 | -0.30(-3.19%) |
Mar 24, 2022 | 8.900 | 9.649 | 8.800 | 9.400 | 34,529 | +0.50(+5.62%) |
Mar 23, 2022 | 9.550 | 9.575 | 8.850 | 8.900 | 64,694 | -0.60(-6.32%) |
Mar 22, 2022 | 9.600 | 10.15 | 9.100 | 9.500 | 87,208 | -0.15(-1.55%) |
Mar 21, 2022 | 10.70 | 10.70 | 9.500 | 9.650 | 55,208 | -1.05(-9.81%) |
Mar 18, 2022 | 10.55 | 11.00 | 10.15 | 10.70 | 44,417 | +0.20(+1.90%) |
Mar 17, 2022 | 9.950 | 10.72 | 9.800 | 10.50 | 25,854 | +0.55(+5.53%) |
Mar 16, 2022 | 9.750 | 10.29 | 9.500 | 9.950 | 45,104 | +0.55(+5.85%) |
Mar 15, 2022 | 9.150 | 9.550 | 8.900 | 9.400 | 79,677 | +0.35(+3.87%) |
Mar 14, 2022 | 10.80 | 10.80 | 8.850 | 9.050 | 75,709 | -1.60(-15.02%) |
Mar 11, 2022 | 12.00 | 12.15 | 10.60 | 10.65 | 28,660 | -1.15(-9.75%) |
Mar 10, 2022 | 12.60 | 12.60 | 11.50 | 11.80 | 28,097 | -1.00(-7.81%) |
Mar 09, 2022 | 11.80 | 12.80 | 11.75 | 12.80 | 37,255 | +1.35(+11.79%) |
Mar 08, 2022 | 11.35 | 12.35 | 10.90 | 11.45 | 26,825 | +0.05(+0.44%) |
Mar 07, 2022 | 11.75 | 12.50 | 11.05 | 11.40 | 34,436 | -0.15(-1.30%) |
Mar 04, 2022 | 11.65 | 11.95 | 11.43 | 11.55 | 39,948 | -0.20(-1.70%) |
Mar 03, 2022 | 13.75 | 13.95 | 11.70 | 11.75 | 46,502 | -1.85(-13.60%) |
Mar 02, 2022 | 12.30 | 14.00 | 12.30 | 13.60 | 52,818 | +0.90(+7.09%) |