Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.600 | 7.738 | 7.000 | 7.020 | 75,051 | -0.56(-7.39%) |
May 27, 2022 | 7.000 | 7.580 | 6.800 | 7.580 | 52,669 | +0.77(+11.34%) |
May 26, 2022 | 6.400 | 7.202 | 6.300 | 6.808 | 69,815 | +0.61(+9.77%) |
May 25, 2022 | 6.096 | 6.300 | 6.046 | 6.202 | 32,473 | +0.35(+6.02%) |
May 24, 2022 | 6.282 | 6.300 | 5.792 | 5.850 | 69,085 | -0.51(-8.02%) |
May 23, 2022 | 6.230 | 6.588 | 6.048 | 6.360 | 47,134 | +0.04(+0.63%) |
May 20, 2022 | 6.304 | 6.684 | 5.880 | 6.320 | 73,859 | -0.41(-6.09%) |
May 19, 2022 | 6.200 | 6.998 | 6.140 | 6.730 | 95,799 | -0.07(-1.03%) |
May 18, 2022 | 7.200 | 7.200 | 6.622 | 6.800 | 57,128 | -0.33(-4.60%) |
May 17, 2022 | 7.246 | 7.360 | 6.902 | 7.128 | 37,007 | +0.28(+4.15%) |
May 16, 2022 | 7.124 | 7.202 | 6.794 | 6.844 | 27,770 | -0.16(-2.26%) |
May 13, 2022 | 7.000 | 7.300 | 6.702 | 7.002 | 61,128 | +0.74(+11.85%) |
May 12, 2022 | 5.360 | 6.500 | 5.360 | 6.260 | 75,604 | +0.26(+4.30%) |
May 11, 2022 | 6.648 | 6.648 | 5.928 | 6.002 | 71,827 | -0.66(-9.93%) |
May 10, 2022 | 6.600 | 6.900 | 6.302 | 6.664 | 79,453 | +0.06(+0.97%) |
May 09, 2022 | 7.248 | 7.250 | 6.532 | 6.600 | 112,600 | -0.85(-11.41%) |
May 06, 2022 | 7.600 | 7.800 | 7.280 | 7.450 | 48,869 | -0.11(-1.40%) |
May 05, 2022 | 8.200 | 8.378 | 7.400 | 7.556 | 95,903 | -0.94(-11.08%) |
May 04, 2022 | 8.800 | 8.800 | 8.002 | 8.498 | 48,792 | -0.15(-1.69%) |
May 03, 2022 | 7.714 | 8.800 | 7.600 | 8.644 | 91,463 | +1.04(+13.74%) |
May 02, 2022 | 8.572 | 8.572 | 7.316 | 7.600 | 129,819 | -0.61(-7.45%) |
Apr 29, 2022 | 8.200 | 8.752 | 8.160 | 8.212 | 85,616 | -0.19(-2.24%) |
Apr 28, 2022 | 9.306 | 9.306 | 8.080 | 8.400 | 146,621 | -0.68(-7.49%) |
Apr 27, 2022 | 9.300 | 9.656 | 8.880 | 9.080 | 119,513 | -0.31(-3.34%) |
Apr 26, 2022 | 9.628 | 10.88 | 9.300 | 9.394 | 364,392 | -0.51(-5.11%) |
Apr 25, 2022 | 9.232 | 10.38 | 9.020 | 9.900 | 150,109 | +0.31(+3.23%) |
Apr 22, 2022 | 10.00 | 10.20 | 9.402 | 9.590 | 104,523 | -0.42(-4.16%) |
Apr 21, 2022 | 10.46 | 10.78 | 9.680 | 10.01 | 186,670 | -0.01(-0.14%) |
Apr 20, 2022 | 11.55 | 11.55 | 10.00 | 10.02 | 197,179 | -1.25(-11.06%) |
Apr 19, 2022 | 10.59 | 11.40 | 10.30 | 11.27 | 175,481 | +0.47(+4.31%) |
Apr 18, 2022 | 11.60 | 11.75 | 10.26 | 10.80 | 299,806 | -1.20(-10.00%) |
Apr 14, 2022 | 12.77 | 12.90 | 11.87 | 12.00 | 194,779 | -0.73(-5.70%) |
Apr 13, 2022 | 12.60 | 13.15 | 11.86 | 12.73 | 319,181 | +0.73(+6.05%) |
Apr 12, 2022 | 12.80 | 13.38 | 11.62 | 12.00 | 575,719 | -3.88(-24.43%) |
Apr 11, 2022 | 15.21 | 17.40 | 14.30 | 15.88 | 841,493 | +1.01(+6.81%) |
Apr 08, 2022 | 17.60 | 18.57 | 14.20 | 14.87 | 1,267,524 | -2.01(-11.92%) |
Apr 07, 2022 | 13.40 | 17.16 | 12.20 | 16.88 | 2,209,073 | +3.19(+23.27%) |
Apr 06, 2022 | 11.80 | 13.81 | 11.46 | 13.69 | 1,710,197 | +2.68(+24.31%) |
Apr 05, 2022 | 11.00 | 11.17 | 10.70 | 11.02 | 433,767 | -0.18(-1.61%) |
Apr 04, 2022 | 10.18 | 11.97 | 9.622 | 11.20 | 597,000 | +1.18(+11.78%) |
Apr 01, 2022 | 9.314 | 10.20 | 9.314 | 10.02 | 332,692 | +0.82(+8.87%) |
Mar 31, 2022 | 9.800 | 10.00 | 9.176 | 9.200 | 272,196 | -0.94(-9.27%) |
Mar 30, 2022 | 9.800 | 10.17 | 9.520 | 10.14 | 168,950 | +0.31(+3.13%) |
Mar 29, 2022 | 10.60 | 10.58 | 9.364 | 9.832 | 393,318 | -0.79(-7.45%) |
Mar 28, 2022 | 10.60 | 11.15 | 10.10 | 10.62 | 410,086 | -0.07(-0.65%) |
Mar 25, 2022 | 11.66 | 11.80 | 10.03 | 10.69 | 732,237 | -1.61(-13.06%) |
Mar 24, 2022 | 13.00 | 13.60 | 11.58 | 12.30 | 863,267 | -0.91(-6.89%) |
Mar 23, 2022 | 11.40 | 14.54 | 11.00 | 13.21 | 2,370,329 | +2.43(+22.50%) |
Mar 22, 2022 | 10.20 | 11.03 | 10.00 | 10.78 | 790,232 | +1.22(+12.71%) |
Mar 21, 2022 | 9.878 | 10.12 | 9.260 | 9.568 | 468,877 | +0.67(+7.51%) |
Mar 18, 2022 | 8.520 | 9.880 | 8.500 | 8.900 | 551,172 | +0.38(+4.46%) |
Mar 17, 2022 | 8.400 | 8.736 | 8.066 | 8.520 | 348,958 | +0.12(+1.43%) |
Mar 16, 2022 | 8.500 | 8.698 | 8.064 | 8.400 | 310,872 | -0.03(-0.36%) |
Mar 15, 2022 | 8.880 | 9.200 | 8.064 | 8.430 | 593,230 | -1.17(-12.22%) |
Mar 14, 2022 | 9.680 | 10.60 | 8.900 | 9.604 | 2,491,793 | +1.01(+11.70%) |
Mar 11, 2022 | 7.442 | 9.592 | 7.356 | 8.598 | 2,177,046 | +1.66(+23.96%) |
Mar 10, 2022 | 7.400 | 7.400 | 6.686 | 6.936 | 162,027 | -0.54(-7.22%) |
Mar 09, 2022 | 7.240 | 7.600 | 7.100 | 7.476 | 248,381 | +0.14(+1.88%) |
Mar 08, 2022 | 7.700 | 8.700 | 7.000 | 7.338 | 1,017,787 | +0.45(+6.60%) |
Mar 07, 2022 | 6.184 | 7.200 | 5.948 | 6.884 | 304,861 | +0.50(+7.90%) |
Mar 04, 2022 | 6.500 | 6.780 | 6.006 | 6.380 | 315,006 | -0.82(-11.34%) |
Mar 03, 2022 | 7.930 | 8.000 | 6.800 | 7.196 | 1,088,168 | +0.36(+5.30%) |
Mar 02, 2022 | 6.600 | 6.960 | 6.400 | 6.834 | 147,952 | +0.31(+4.82%) |