Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.530 | 4.590 | 4.351 | 4.500 | 211,684 | -0.09(-1.96%) |
May 27, 2022 | 4.660 | 4.800 | 4.520 | 4.590 | 171,924 | +0.00(+0.00%) |
May 26, 2022 | 4.410 | 4.700 | 4.391 | 4.590 | 198,299 | +0.14(+3.15%) |
May 25, 2022 | 4.250 | 4.580 | 4.250 | 4.450 | 404,692 | +0.20(+4.71%) |
May 24, 2022 | 4.530 | 4.660 | 4.250 | 4.250 | 345,326 | -0.38(-8.21%) |
May 23, 2022 | 4.620 | 4.820 | 4.560 | 4.630 | 136,378 | -0.04(-0.86%) |
May 20, 2022 | 4.730 | 4.850 | 4.515 | 4.670 | 254,637 | -0.02(-0.43%) |
May 19, 2022 | 4.590 | 4.830 | 4.480 | 4.690 | 180,042 | +0.08(+1.74%) |
May 18, 2022 | 4.570 | 4.840 | 4.530 | 4.610 | 333,500 | -0.13(-2.74%) |
May 17, 2022 | 4.770 | 4.980 | 4.630 | 4.740 | 600,235 | +0.10(+2.16%) |
May 16, 2022 | 4.580 | 4.850 | 4.510 | 4.640 | 273,216 | -0.07(-1.49%) |
May 13, 2022 | 4.720 | 4.820 | 4.550 | 4.710 | 287,131 | +0.18(+3.97%) |
May 12, 2022 | 4.300 | 4.800 | 4.080 | 4.530 | 514,240 | +0.23(+5.35%) |
May 11, 2022 | 4.500 | 4.790 | 4.260 | 4.300 | 384,875 | -0.32(-6.93%) |
May 10, 2022 | 4.470 | 4.850 | 4.470 | 4.620 | 370,346 | +0.08(+1.76%) |
May 09, 2022 | 4.130 | 4.600 | 4.050 | 4.540 | 437,490 | +0.30(+7.08%) |
May 06, 2022 | 4.510 | 4.660 | 4.215 | 4.240 | 460,633 | -0.56(-11.67%) |
May 05, 2022 | 4.670 | 5.200 | 4.510 | 4.800 | 2,129,393 | -1.95(-28.89%) |
May 04, 2022 | 6.230 | 6.830 | 6.060 | 6.750 | 266,491 | +0.53(+8.52%) |
May 03, 2022 | 5.990 | 6.340 | 5.990 | 6.220 | 185,148 | +0.15(+2.47%) |
May 02, 2022 | 5.630 | 6.070 | 5.620 | 6.070 | 143,325 | +0.36(+6.30%) |
Apr 29, 2022 | 5.870 | 6.080 | 5.570 | 5.710 | 325,946 | -0.28(-4.67%) |
Apr 28, 2022 | 5.960 | 6.090 | 5.660 | 5.990 | 257,650 | +0.10(+1.70%) |
Apr 27, 2022 | 5.660 | 6.239 | 5.660 | 5.890 | 336,880 | +0.16(+2.79%) |
Apr 26, 2022 | 5.830 | 6.070 | 5.670 | 5.730 | 242,004 | -0.10(-1.72%) |
Apr 25, 2022 | 6.240 | 6.390 | 5.800 | 5.830 | 439,734 | -0.53(-8.33%) |
Apr 22, 2022 | 6.420 | 6.799 | 6.300 | 6.360 | 238,312 | -0.03(-0.47%) |
Apr 21, 2022 | 6.540 | 6.640 | 6.220 | 6.390 | 258,810 | -0.10(-1.54%) |
Apr 20, 2022 | 6.660 | 6.780 | 6.410 | 6.490 | 230,977 | -0.38(-5.53%) |
Apr 19, 2022 | 6.170 | 6.960 | 6.150 | 6.870 | 489,544 | +0.45(+7.01%) |
Apr 18, 2022 | 6.470 | 6.970 | 6.370 | 6.420 | 560,839 | -0.04(-0.62%) |
Apr 14, 2022 | 8.150 | 8.150 | 6.300 | 6.460 | 1,569,036 | -1.95(-23.19%) |
Apr 13, 2022 | 8.700 | 9.690 | 8.360 | 8.410 | 1,427,368 | -0.29(-3.33%) |
Apr 12, 2022 | 7.440 | 9.160 | 7.220 | 8.700 | 2,120,228 | +1.62(+22.88%) |
Apr 11, 2022 | 11.00 | 11.30 | 7.040 | 7.080 | 2,916,503 | -5.57(-44.03%) |
Apr 08, 2022 | 19.69 | 19.69 | 12.26 | 12.65 | 2,360,475 | -7.13(-36.05%) |
Apr 07, 2022 | 17.72 | 19.86 | 17.35 | 19.78 | 1,180,079 | +1.77(+9.83%) |
Apr 06, 2022 | 17.02 | 18.08 | 16.11 | 18.01 | 908,036 | +1.01(+5.94%) |
Apr 05, 2022 | 14.84 | 17.34 | 14.50 | 17.00 | 1,825,886 | +2.03(+13.56%) |
Apr 04, 2022 | 12.46 | 15.03 | 11.90 | 14.97 | 1,594,998 | +2.61(+21.12%) |
Apr 01, 2022 | 14.01 | 14.40 | 12.04 | 12.36 | 1,524,721 | -1.66(-11.84%) |
Mar 31, 2022 | 13.49 | 14.09 | 12.72 | 14.02 | 1,761,778 | +1.07(+8.26%) |
Mar 30, 2022 | 12.18 | 13.15 | 12.18 | 12.95 | 356,741 | +0.55(+4.44%) |
Mar 29, 2022 | 11.86 | 12.40 | 10.90 | 12.40 | 693,760 | +0.50(+4.20%) |
Mar 28, 2022 | 11.53 | 12.25 | 11.21 | 11.90 | 543,676 | +0.37(+3.21%) |
Mar 25, 2022 | 11.30 | 12.04 | 10.74 | 11.53 | 1,571,842 | +0.50(+4.53%) |
Mar 24, 2022 | 9.110 | 11.15 | 8.740 | 11.03 | 2,215,256 | +1.88(+20.55%) |
Mar 23, 2022 | 8.980 | 9.250 | 8.635 | 9.150 | 322,422 | +0.09(+0.99%) |
Mar 22, 2022 | 8.920 | 9.340 | 8.720 | 9.060 | 292,277 | -0.04(-0.44%) |
Mar 21, 2022 | 9.170 | 9.690 | 8.690 | 9.100 | 941,940 | +0.20(+2.25%) |
Mar 18, 2022 | 9.900 | 10.52 | 8.900 | 8.900 | 1,293,823 | -1.34(-13.09%) |
Mar 17, 2022 | 8.760 | 10.50 | 8.650 | 10.24 | 1,172,383 | +0.80(+8.47%) |
Mar 16, 2022 | 7.370 | 9.470 | 7.370 | 9.440 | 2,051,257 | +2.00(+26.88%) |
Mar 15, 2022 | 7.570 | 7.950 | 7.110 | 7.440 | 454,168 | -0.15(-1.98%) |
Mar 14, 2022 | 8.090 | 8.230 | 7.530 | 7.590 | 497,799 | -0.38(-4.77%) |
Mar 11, 2022 | 7.020 | 8.190 | 6.960 | 7.970 | 1,015,149 | +0.70(+9.63%) |
Mar 10, 2022 | 7.260 | 7.580 | 6.850 | 7.270 | 603,506 | -0.16(-2.15%) |
Mar 09, 2022 | 6.200 | 7.500 | 6.070 | 7.430 | 1,045,170 | +1.29(+21.01%) |
Mar 08, 2022 | 5.700 | 6.990 | 5.700 | 6.140 | 1,313,586 | +0.52(+9.25%) |
Mar 07, 2022 | 5.570 | 5.860 | 5.530 | 5.620 | 842,952 | -0.02(-0.35%) |
Mar 04, 2022 | 7.070 | 7.180 | 5.420 | 5.640 | 944,704 | -1.25(-18.14%) |
Mar 03, 2022 | 6.900 | 7.200 | 6.740 | 6.890 | 570,964 | -0.03(-0.43%) |
Mar 02, 2022 | 7.020 | 7.070 | 6.510 | 6.920 | 298,658 | -0.14(-1.98%) |