Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.700 | 3.740 | 3.350 | 3.443 | 75,231 | -0.26(-6.95%) |
May 27, 2022 | 3.500 | 3.880 | 3.410 | 3.700 | 162,053 | -1.50(-28.89%) |
May 26, 2022 | 4.900 | 6.848 | 4.294 | 5.203 | 249,246 | +0.54(+11.56%) |
May 25, 2022 | 4.000 | 5.010 | 3.805 | 4.664 | 24,145 | +0.52(+12.49%) |
May 24, 2022 | 4.000 | 4.345 | 3.805 | 4.146 | 36,912 | +0.35(+9.28%) |
May 23, 2022 | 3.900 | 3.900 | 3.760 | 3.794 | 5,098 | -0.05(-1.30%) |
May 20, 2022 | 4.000 | 4.075 | 3.590 | 3.844 | 18,340 | +0.14(+3.89%) |
May 19, 2022 | 3.625 | 3.900 | 3.380 | 3.700 | 12,510 | +0.08(+2.07%) |
May 18, 2022 | 3.861 | 3.900 | 3.625 | 3.625 | 12,217 | -0.27(-7.05%) |
May 17, 2022 | 3.800 | 4.239 | 3.759 | 3.900 | 22,769 | +0.28(+7.65%) |
May 16, 2022 | 3.600 | 3.940 | 3.438 | 3.623 | 47,739 | +0.14(+3.96%) |
May 13, 2022 | 3.300 | 3.650 | 3.280 | 3.485 | 21,862 | +0.36(+11.66%) |
May 12, 2022 | 3.200 | 3.480 | 3.101 | 3.121 | 31,767 | -0.20(-5.91%) |
May 11, 2022 | 3.500 | 3.655 | 3.200 | 3.317 | 30,757 | -0.33(-9.00%) |
May 10, 2022 | 3.755 | 3.909 | 3.621 | 3.645 | 10,285 | +0.03(+0.94%) |
May 09, 2022 | 4.102 | 4.150 | 3.600 | 3.611 | 38,072 | -0.42(-10.40%) |
May 06, 2022 | 4.280 | 4.400 | 4.000 | 4.030 | 26,101 | -0.15(-3.54%) |
May 05, 2022 | 4.400 | 4.643 | 4.100 | 4.178 | 12,612 | -0.25(-5.69%) |
May 04, 2022 | 4.320 | 4.496 | 4.313 | 4.430 | 21,078 | +0.17(+3.97%) |
May 03, 2022 | 4.200 | 4.300 | 4.200 | 4.261 | 13,363 | +0.10(+2.40%) |
May 02, 2022 | 4.300 | 4.350 | 4.000 | 4.161 | 33,094 | -0.14(-3.23%) |
Apr 29, 2022 | 4.500 | 4.500 | 4.138 | 4.300 | 47,419 | -0.15(-3.26%) |
Apr 28, 2022 | 4.800 | 4.800 | 4.300 | 4.445 | 55,933 | -0.27(-5.75%) |
Apr 27, 2022 | 5.100 | 5.178 | 4.695 | 4.716 | 27,351 | -0.28(-5.68%) |
Apr 26, 2022 | 5.500 | 5.501 | 4.830 | 5.000 | 59,999 | -0.55(-9.91%) |
Apr 25, 2022 | 5.700 | 5.784 | 5.462 | 5.550 | 42,730 | -0.25(-4.29%) |
Apr 22, 2022 | 6.000 | 6.189 | 5.611 | 5.799 | 44,574 | -0.20(-3.30%) |
Apr 21, 2022 | 6.246 | 6.300 | 5.900 | 5.997 | 22,308 | -0.17(-2.76%) |
Apr 20, 2022 | 6.100 | 6.298 | 6.041 | 6.167 | 6,838 | -0.03(-0.55%) |
Apr 19, 2022 | 6.100 | 6.298 | 6.100 | 6.201 | 8,759 | +0.20(+3.35%) |
Apr 18, 2022 | 6.000 | 6.500 | 6.000 | 6.000 | 30,515 | -0.21(-3.30%) |
Apr 14, 2022 | 6.600 | 6.600 | 6.134 | 6.205 | 19,184 | -0.30(-4.55%) |
Apr 13, 2022 | 6.400 | 6.649 | 6.335 | 6.501 | 16,785 | +0.13(+2.10%) |
Apr 12, 2022 | 6.400 | 6.408 | 6.328 | 6.367 | 12,820 | +0.06(+0.98%) |
Apr 11, 2022 | 6.613 | 6.699 | 6.301 | 6.305 | 17,744 | -0.37(-5.59%) |
Apr 08, 2022 | 6.500 | 6.799 | 6.500 | 6.678 | 12,998 | +0.14(+2.11%) |
Apr 07, 2022 | 7.000 | 7.000 | 6.335 | 6.540 | 48,159 | -0.46(-6.57%) |
Apr 06, 2022 | 6.900 | 7.249 | 6.910 | 7.000 | 12,935 | -0.06(-0.88%) |
Apr 05, 2022 | 7.385 | 7.398 | 6.850 | 7.062 | 41,826 | -0.08(-1.08%) |
Apr 04, 2022 | 7.200 | 7.495 | 7.060 | 7.139 | 23,493 | +0.08(+1.12%) |
Apr 01, 2022 | 8.170 | 8.170 | 7.054 | 7.060 | 112,700 | -1.04(-12.81%) |
Mar 31, 2022 | 8.500 | 9.000 | 8.097 | 8.097 | 64,442 | -0.80(-8.99%) |
Mar 30, 2022 | 9.300 | 10.30 | 8.700 | 8.897 | 115,325 | -0.38(-4.07%) |
Mar 29, 2022 | 9.101 | 9.800 | 9.000 | 9.274 | 54,723 | +0.17(+1.90%) |
Mar 28, 2022 | 8.500 | 9.200 | 8.502 | 9.101 | 35,974 | +0.60(+7.03%) |
Mar 25, 2022 | 8.300 | 8.750 | 8.300 | 8.503 | 23,454 | +0.23(+2.84%) |
Mar 24, 2022 | 8.500 | 8.532 | 8.200 | 8.268 | 30,776 | -0.20(-2.33%) |
Mar 23, 2022 | 8.400 | 8.805 | 8.304 | 8.465 | 41,743 | -0.04(-0.41%) |
Mar 22, 2022 | 8.100 | 8.500 | 8.097 | 8.500 | 37,432 | +0.44(+5.42%) |
Mar 21, 2022 | 8.100 | 8.300 | 7.911 | 8.063 | 32,267 | -0.14(-1.67%) |
Mar 18, 2022 | 8.070 | 8.350 | 8.011 | 8.200 | 50,687 | +0.05(+0.61%) |
Mar 17, 2022 | 8.058 | 8.459 | 7.860 | 8.150 | 38,664 | +0.05(+0.62%) |
Mar 16, 2022 | 8.119 | 8.430 | 8.096 | 8.100 | 52,709 | +0.11(+1.39%) |
Mar 15, 2022 | 8.100 | 8.349 | 7.623 | 7.989 | 58,473 | -0.30(-3.64%) |
Mar 14, 2022 | 8.600 | 9.100 | 8.100 | 8.291 | 48,467 | -0.81(-8.89%) |
Mar 11, 2022 | 8.905 | 9.326 | 8.800 | 9.100 | 102,402 | +0.11(+1.19%) |
Mar 10, 2022 | 9.000 | 9.000 | 8.700 | 8.993 | 17,333 | +0.02(+0.17%) |
Mar 09, 2022 | 8.900 | 9.299 | 8.695 | 8.978 | 47,428 | +0.17(+1.99%) |
Mar 08, 2022 | 8.000 | 8.999 | 8.000 | 8.803 | 28,950 | +0.60(+7.35%) |
Mar 07, 2022 | 8.600 | 8.679 | 8.010 | 8.200 | 28,686 | -0.25(-2.96%) |
Mar 04, 2022 | 8.686 | 9.099 | 8.401 | 8.450 | 24,547 | -0.35(-3.98%) |
Mar 03, 2022 | 8.885 | 8.993 | 8.653 | 8.800 | 20,634 | +0.02(+0.26%) |
Mar 02, 2022 | 8.593 | 8.900 | 8.593 | 8.777 | 26,933 | +0.08(+0.89%) |