Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.350 | 5.350 | 5.010 | 5.260 | 393,778 | -0.09(-1.68%) |
May 27, 2022 | 4.600 | 5.350 | 4.400 | 5.350 | 479,212 | +0.91(+20.50%) |
May 26, 2022 | 3.810 | 4.590 | 3.800 | 4.440 | 1,389,720 | +0.74(+20.00%) |
May 25, 2022 | 5.830 | 6.290 | 2.670 | 3.700 | 4,014,873 | -2.17(-36.97%) |
May 24, 2022 | 6.450 | 6.510 | 5.850 | 5.870 | 242,005 | -0.65(-9.97%) |
May 23, 2022 | 6.270 | 6.550 | 6.270 | 6.520 | 137,573 | +0.26(+4.15%) |
May 20, 2022 | 6.180 | 6.390 | 5.960 | 6.260 | 146,661 | +0.23(+3.81%) |
May 19, 2022 | 5.900 | 6.700 | 5.875 | 6.030 | 352,173 | +0.12(+2.03%) |
May 18, 2022 | 6.160 | 6.260 | 5.860 | 5.910 | 147,288 | -0.44(-6.93%) |
May 17, 2022 | 6.130 | 6.550 | 6.130 | 6.350 | 124,511 | +0.34(+5.66%) |
May 16, 2022 | 6.450 | 6.450 | 6.000 | 6.010 | 196,103 | -0.50(-7.68%) |
May 13, 2022 | 6.490 | 7.040 | 6.390 | 6.510 | 160,674 | +0.12(+1.88%) |
May 12, 2022 | 5.750 | 6.410 | 5.180 | 6.390 | 293,504 | +0.63(+10.94%) |
May 11, 2022 | 6.400 | 6.400 | 5.690 | 5.760 | 248,576 | -0.69(-10.70%) |
May 10, 2022 | 6.480 | 6.980 | 4.280 | 6.450 | 1,155,909 | +0.01(+0.16%) |
May 09, 2022 | 6.630 | 6.685 | 6.380 | 6.440 | 122,455 | -0.55(-7.87%) |
May 06, 2022 | 7.470 | 7.470 | 6.690 | 6.990 | 231,243 | -0.47(-6.30%) |
May 05, 2022 | 7.540 | 7.610 | 7.270 | 7.460 | 146,340 | -0.27(-3.49%) |
May 04, 2022 | 8.100 | 8.100 | 7.380 | 7.730 | 184,395 | -0.32(-3.98%) |
May 03, 2022 | 8.000 | 8.200 | 7.880 | 8.050 | 159,630 | -0.11(-1.35%) |
May 02, 2022 | 7.550 | 8.241 | 7.550 | 8.160 | 394,476 | +0.47(+6.11%) |
Apr 29, 2022 | 7.000 | 7.850 | 6.860 | 7.690 | 372,996 | +0.53(+7.40%) |
Apr 28, 2022 | 7.220 | 7.340 | 6.950 | 7.160 | 124,715 | -0.04(-0.56%) |
Apr 27, 2022 | 7.020 | 7.420 | 6.690 | 7.200 | 236,121 | -0.10(-1.37%) |
Apr 26, 2022 | 7.120 | 7.380 | 6.920 | 7.300 | 188,554 | +0.19(+2.67%) |
Apr 25, 2022 | 7.520 | 7.570 | 6.760 | 7.110 | 257,498 | -0.49(-6.45%) |
Apr 22, 2022 | 7.660 | 7.940 | 7.410 | 7.600 | 144,103 | -0.10(-1.30%) |
Apr 21, 2022 | 7.630 | 7.870 | 7.430 | 7.700 | 144,688 | +0.14(+1.85%) |
Apr 20, 2022 | 7.630 | 7.960 | 7.430 | 7.560 | 202,005 | -0.02(-0.26%) |
Apr 19, 2022 | 7.800 | 7.960 | 7.400 | 7.580 | 203,711 | -0.24(-3.07%) |
Apr 18, 2022 | 7.470 | 7.930 | 7.440 | 7.820 | 148,238 | +0.29(+3.85%) |
Apr 14, 2022 | 7.540 | 8.200 | 7.430 | 7.530 | 240,945 | -0.24(-3.09%) |
Apr 13, 2022 | 7.750 | 8.000 | 7.360 | 7.770 | 238,000 | +0.03(+0.39%) |
Apr 12, 2022 | 7.770 | 7.960 | 7.465 | 7.740 | 178,582 | +0.12(+1.57%) |
Apr 11, 2022 | 7.570 | 7.800 | 7.380 | 7.620 | 148,819 | -0.08(-1.04%) |
Apr 08, 2022 | 7.790 | 7.840 | 7.170 | 7.700 | 135,058 | -0.09(-1.16%) |
Apr 07, 2022 | 8.700 | 8.880 | 7.770 | 7.790 | 184,829 | -0.94(-10.77%) |
Apr 06, 2022 | 8.340 | 8.840 | 7.970 | 8.730 | 220,237 | +0.13(+1.51%) |
Apr 05, 2022 | 8.430 | 8.650 | 8.140 | 8.600 | 121,754 | +0.01(+0.12%) |
Apr 04, 2022 | 8.170 | 8.707 | 8.170 | 8.590 | 274,192 | +0.33(+4.00%) |
Apr 01, 2022 | 8.150 | 8.340 | 7.930 | 8.260 | 134,419 | +0.01(+0.12%) |
Mar 31, 2022 | 8.020 | 8.450 | 8.020 | 8.250 | 460,833 | +0.19(+2.36%) |
Mar 30, 2022 | 7.640 | 8.140 | 7.640 | 8.060 | 118,133 | +0.31(+4.00%) |
Mar 29, 2022 | 7.850 | 8.155 | 7.560 | 7.750 | 178,203 | -0.30(-3.73%) |
Mar 28, 2022 | 7.530 | 8.080 | 7.393 | 8.050 | 146,739 | +0.46(+6.06%) |
Mar 25, 2022 | 8.010 | 8.340 | 7.375 | 7.590 | 260,236 | -0.22(-2.82%) |
Mar 24, 2022 | 7.130 | 7.890 | 7.130 | 7.810 | 213,027 | +0.67(+9.38%) |
Mar 23, 2022 | 7.940 | 8.065 | 7.050 | 7.140 | 166,349 | -0.88(-10.97%) |
Mar 22, 2022 | 8.750 | 9.160 | 7.715 | 8.020 | 303,874 | -0.57(-6.64%) |
Mar 21, 2022 | 8.270 | 8.680 | 8.270 | 8.590 | 219,965 | +0.16(+1.90%) |
Mar 18, 2022 | 7.760 | 8.430 | 7.715 | 8.430 | 208,808 | +0.48(+6.04%) |
Mar 17, 2022 | 7.560 | 7.950 | 7.515 | 7.950 | 90,640 | +0.20(+2.58%) |
Mar 16, 2022 | 6.650 | 7.750 | 6.485 | 7.750 | 186,719 | +1.19(+18.14%) |
Mar 15, 2022 | 6.380 | 6.756 | 6.380 | 6.560 | 103,441 | +0.09(+1.39%) |
Mar 14, 2022 | 6.480 | 6.540 | 6.355 | 6.470 | 148,690 | +0.07(+1.09%) |
Mar 11, 2022 | 6.490 | 6.540 | 6.175 | 6.400 | 123,988 | +0.13(+2.07%) |
Mar 10, 2022 | 5.780 | 6.330 | 5.750 | 6.270 | 95,350 | +0.27(+4.50%) |
Mar 09, 2022 | 5.970 | 6.215 | 5.750 | 6.000 | 153,247 | +0.33(+5.82%) |
Mar 08, 2022 | 5.670 | 5.820 | 5.500 | 5.670 | 212,773 | +0.07(+1.25%) |
Mar 07, 2022 | 6.070 | 6.330 | 5.560 | 5.600 | 193,189 | -0.59(-9.53%) |
Mar 04, 2022 | 6.570 | 6.710 | 6.090 | 6.190 | 192,787 | -0.55(-8.16%) |
Mar 03, 2022 | 7.250 | 7.270 | 6.610 | 6.740 | 172,875 | -0.51(-7.03%) |
Mar 02, 2022 | 7.290 | 7.355 | 7.090 | 7.250 | 127,781 | +0.01(+0.14%) |