Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.200 | 6.480 | 6.120 | 6.240 | 17,417 | -0.08(-1.27%) |
May 27, 2022 | 6.160 | 6.560 | 5.960 | 6.320 | 58,391 | +0.32(+5.33%) |
May 26, 2022 | 6.080 | 6.480 | 5.880 | 6.000 | 58,910 | +0.00(+0.00%) |
May 25, 2022 | 6.240 | 6.300 | 5.840 | 6.000 | 27,171 | -0.20(-3.23%) |
May 24, 2022 | 6.960 | 6.960 | 6.080 | 6.200 | 36,237 | -0.36(-5.49%) |
May 23, 2022 | 6.080 | 6.800 | 5.920 | 6.560 | 59,850 | +0.40(+6.49%) |
May 20, 2022 | 6.680 | 6.680 | 6.040 | 6.160 | 26,235 | -0.16(-2.53%) |
May 19, 2022 | 6.120 | 6.560 | 5.920 | 6.320 | 23,016 | +0.32(+5.33%) |
May 18, 2022 | 6.080 | 6.640 | 5.760 | 6.000 | 85,911 | -0.36(-5.66%) |
May 17, 2022 | 6.200 | 6.578 | 5.920 | 6.360 | 99,139 | -0.32(-4.79%) |
May 16, 2022 | 7.200 | 7.480 | 6.640 | 6.680 | 64,664 | -0.20(-2.91%) |
May 13, 2022 | 6.760 | 7.280 | 6.720 | 6.880 | 35,774 | -0.08(-1.15%) |
May 12, 2022 | 6.600 | 7.240 | 6.600 | 6.960 | 58,473 | +0.12(+1.75%) |
May 11, 2022 | 8.000 | 8.040 | 6.800 | 6.840 | 35,779 | -0.80(-10.47%) |
May 10, 2022 | 8.360 | 8.974 | 7.080 | 7.640 | 92,224 | -0.60(-7.28%) |
May 09, 2022 | 9.160 | 9.160 | 8.080 | 8.240 | 106,989 | -0.92(-10.04%) |
May 06, 2022 | 8.600 | 9.760 | 8.200 | 9.160 | 142,265 | +0.32(+3.62%) |
May 05, 2022 | 9.880 | 10.36 | 8.653 | 8.840 | 139,885 | -1.44(-14.01%) |
May 04, 2022 | 11.80 | 11.80 | 9.800 | 10.28 | 409,655 | -1.92(-15.74%) |
May 03, 2022 | 19.48 | 19.48 | 12.04 | 12.20 | 1,561,354 | -6.40(-34.41%) |
May 02, 2022 | 20.72 | 22.00 | 13.84 | 18.60 | 1,335,704 | -2.04(-9.88%) |
Apr 29, 2022 | 19.88 | 20.68 | 18.84 | 20.64 | 121,260 | +0.28(+1.38%) |
Apr 28, 2022 | 19.72 | 21.12 | 19.20 | 20.36 | 255,516 | +1.68(+8.99%) |
Apr 27, 2022 | 18.96 | 20.80 | 14.48 | 18.68 | 720,095 | -0.56(-2.91%) |
Apr 26, 2022 | 18.00 | 19.32 | 16.80 | 19.24 | 423,154 | +1.04(+5.71%) |
Apr 25, 2022 | 18.20 | 18.76 | 16.20 | 18.20 | 430,124 | +0.68(+3.88%) |
Apr 22, 2022 | 16.20 | 17.56 | 15.94 | 17.52 | 191,419 | +1.00(+6.05%) |
Apr 21, 2022 | 15.24 | 16.76 | 13.60 | 16.52 | 390,516 | +1.68(+11.32%) |
Apr 20, 2022 | 14.44 | 15.88 | 14.28 | 14.84 | 336,179 | +0.16(+1.09%) |
Apr 19, 2022 | 14.24 | 15.36 | 14.04 | 14.68 | 147,325 | +0.12(+0.82%) |
Apr 18, 2022 | 14.48 | 15.36 | 13.52 | 14.56 | 119,395 | +0.32(+2.25%) |
Apr 14, 2022 | 13.16 | 14.48 | 13.14 | 14.24 | 119,478 | +0.84(+6.27%) |
Apr 13, 2022 | 11.92 | 13.92 | 11.84 | 13.40 | 239,415 | +1.12(+9.12%) |
Apr 12, 2022 | 12.20 | 13.76 | 11.12 | 12.28 | 331,221 | -0.24(-1.92%) |
Apr 11, 2022 | 12.52 | 13.16 | 12.19 | 12.52 | 107,464 | -0.24(-1.88%) |
Apr 08, 2022 | 12.16 | 12.88 | 11.85 | 12.76 | 129,265 | -0.04(-0.31%) |
Apr 07, 2022 | 12.16 | 13.04 | 11.28 | 12.80 | 102,817 | +0.08(+0.63%) |
Apr 06, 2022 | 12.08 | 13.16 | 11.61 | 12.72 | 128,917 | +0.40(+3.25%) |
Apr 05, 2022 | 12.08 | 13.16 | 11.56 | 12.32 | 154,804 | +0.00(+0.00%) |
Apr 04, 2022 | 11.08 | 12.72 | 10.83 | 12.32 | 354,345 | -0.48(-3.75%) |
Apr 01, 2022 | 13.64 | 15.40 | 12.04 | 12.80 | 4,838,091 | +2.08(+19.40%) |
Mar 31, 2022 | 9.800 | 11.48 | 9.400 | 10.72 | 340,100 | +1.16(+12.13%) |
Mar 30, 2022 | 9.880 | 10.16 | 8.840 | 9.560 | 54,729 | -0.24(-2.45%) |
Mar 29, 2022 | 8.240 | 10.60 | 7.680 | 9.800 | 174,261 | +1.84(+23.12%) |
Mar 28, 2022 | 6.720 | 8.000 | 6.720 | 7.960 | 21,105 | +1.08(+15.70%) |
Mar 25, 2022 | 7.200 | 7.200 | 6.880 | 6.880 | 7,485 | -0.32(-4.44%) |
Mar 24, 2022 | 7.120 | 7.400 | 7.120 | 7.200 | 3,260 | -0.16(-2.17%) |
Mar 23, 2022 | 7.320 | 7.480 | 6.815 | 7.360 | 10,060 | +0.08(+1.10%) |
Mar 22, 2022 | 7.120 | 7.785 | 7.120 | 7.280 | 7,324 | +0.04(+0.55%) |
Mar 21, 2022 | 7.440 | 7.739 | 7.240 | 7.240 | 7,496 | -0.16(-2.16%) |
Mar 18, 2022 | 7.240 | 7.840 | 7.120 | 7.400 | 9,087 | +0.08(+1.09%) |
Mar 17, 2022 | 7.400 | 7.840 | 7.320 | 7.320 | 9,592 | -0.12(-1.61%) |
Mar 16, 2022 | 8.000 | 8.000 | 7.440 | 7.440 | 11,391 | -0.36(-4.62%) |
Mar 15, 2022 | 7.120 | 8.440 | 7.000 | 7.800 | 45,903 | +0.44(+5.98%) |
Mar 14, 2022 | 7.480 | 7.520 | 7.000 | 7.360 | 9,969 | -0.12(-1.60%) |
Mar 11, 2022 | 7.280 | 7.920 | 7.200 | 7.480 | 17,126 | +0.20(+2.75%) |
Mar 10, 2022 | 7.320 | 7.720 | 6.880 | 7.280 | 11,157 | -0.20(-2.67%) |
Mar 09, 2022 | 6.880 | 7.680 | 6.560 | 7.480 | 44,948 | +1.08(+16.88%) |
Mar 08, 2022 | 6.200 | 7.160 | 6.200 | 6.400 | 24,125 | +0.28(+4.58%) |
Mar 07, 2022 | 6.440 | 6.800 | 6.080 | 6.120 | 15,997 | -0.32(-4.97%) |
Mar 04, 2022 | 7.240 | 7.360 | 6.400 | 6.440 | 29,963 | -1.00(-13.44%) |
Mar 03, 2022 | 6.840 | 8.680 | 6.320 | 7.440 | 276,103 | +0.76(+11.38%) |
Mar 02, 2022 | 6.600 | 6.920 | 6.440 | 6.680 | 2,162 | +0.12(+1.83%) |