Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.529 | 5.759 | 5.099 | 5.398 | 125,939 | -0.20(-3.60%) |
May 27, 2022 | 5.587 | 5.680 | 5.326 | 5.600 | 75,252 | +0.27(+5.15%) |
May 26, 2022 | 5.520 | 5.760 | 4.960 | 5.326 | 119,008 | -0.14(-2.65%) |
May 25, 2022 | 5.600 | 5.762 | 5.281 | 5.470 | 73,186 | -0.04(-0.70%) |
May 24, 2022 | 5.600 | 5.873 | 5.041 | 5.509 | 160,637 | -0.22(-3.87%) |
May 23, 2022 | 6.160 | 6.240 | 5.680 | 5.730 | 96,049 | +0.13(+2.33%) |
May 20, 2022 | 6.480 | 6.559 | 5.440 | 5.600 | 180,267 | -0.50(-8.18%) |
May 19, 2022 | 6.732 | 6.972 | 5.929 | 6.099 | 118,078 | -0.61(-9.04%) |
May 18, 2022 | 6.640 | 7.519 | 6.400 | 6.706 | 63,670 | +0.21(+3.28%) |
May 17, 2022 | 6.480 | 6.639 | 6.160 | 6.493 | 30,055 | +0.32(+5.13%) |
May 16, 2022 | 6.400 | 6.714 | 5.807 | 6.176 | 96,199 | -0.12(-1.94%) |
May 13, 2022 | 5.712 | 7.018 | 5.712 | 6.298 | 161,440 | +0.71(+12.63%) |
May 12, 2022 | 5.600 | 5.627 | 4.960 | 5.592 | 154,498 | -0.04(-0.63%) |
May 11, 2022 | 6.098 | 6.239 | 5.520 | 5.627 | 93,567 | -0.34(-5.71%) |
May 10, 2022 | 6.561 | 6.561 | 5.763 | 5.968 | 83,433 | -0.03(-0.55%) |
May 09, 2022 | 6.437 | 6.600 | 5.921 | 6.001 | 114,609 | -0.59(-8.92%) |
May 06, 2022 | 6.720 | 6.996 | 6.480 | 6.589 | 127,789 | -0.44(-6.22%) |
May 05, 2022 | 7.320 | 7.360 | 6.562 | 7.026 | 68,074 | -0.29(-4.02%) |
May 04, 2022 | 6.800 | 7.360 | 6.721 | 7.320 | 87,312 | +0.52(+7.71%) |
May 03, 2022 | 6.800 | 6.960 | 6.561 | 6.796 | 62,855 | -0.05(-0.77%) |
May 02, 2022 | 6.240 | 7.118 | 5.760 | 6.849 | 231,777 | +0.63(+10.14%) |
Apr 29, 2022 | 6.800 | 7.040 | 6.120 | 6.218 | 192,066 | -0.48(-7.21%) |
Apr 28, 2022 | 7.200 | 7.359 | 6.560 | 6.702 | 142,311 | -0.50(-6.88%) |
Apr 27, 2022 | 7.360 | 7.360 | 6.961 | 7.197 | 66,545 | -0.01(-0.08%) |
Apr 26, 2022 | 7.280 | 8.080 | 7.040 | 7.202 | 191,649 | -0.09(-1.21%) |
Apr 25, 2022 | 6.880 | 7.360 | 6.825 | 7.290 | 69,270 | +0.10(+1.37%) |
Apr 22, 2022 | 7.175 | 7.280 | 6.880 | 7.192 | 115,349 | -0.11(-1.55%) |
Apr 21, 2022 | 7.760 | 7.752 | 6.960 | 7.306 | 142,480 | -0.29(-3.87%) |
Apr 20, 2022 | 8.000 | 8.160 | 7.448 | 7.600 | 84,738 | -0.56(-6.86%) |
Apr 19, 2022 | 8.080 | 8.320 | 7.920 | 8.160 | 72,855 | +0.24(+3.02%) |
Apr 18, 2022 | 9.120 | 9.120 | 7.887 | 7.921 | 121,138 | -0.96(-10.80%) |
Apr 14, 2022 | 8.160 | 9.200 | 8.000 | 8.880 | 153,515 | +0.72(+8.82%) |
Apr 13, 2022 | 7.600 | 8.240 | 7.600 | 8.160 | 85,851 | +0.69(+9.22%) |
Apr 12, 2022 | 7.360 | 7.790 | 7.360 | 7.471 | 96,933 | -0.09(-1.23%) |
Apr 11, 2022 | 8.080 | 8.081 | 7.456 | 7.564 | 171,714 | -0.68(-8.20%) |
Apr 08, 2022 | 8.320 | 8.320 | 8.080 | 8.240 | 83,708 | -0.08(-0.96%) |
Apr 07, 2022 | 8.640 | 8.641 | 8.160 | 8.320 | 130,209 | -0.16(-1.89%) |
Apr 06, 2022 | 8.720 | 8.959 | 8.320 | 8.480 | 122,067 | -0.48(-5.36%) |
Apr 05, 2022 | 9.360 | 9.360 | 8.880 | 8.960 | 115,489 | -0.32(-3.45%) |
Apr 04, 2022 | 8.720 | 9.360 | 8.560 | 9.280 | 164,490 | +0.80(+9.43%) |
Apr 01, 2022 | 8.400 | 8.960 | 8.400 | 8.480 | 140,377 | +0.08(+0.95%) |
Mar 31, 2022 | 9.120 | 9.120 | 8.360 | 8.400 | 203,292 | -0.48(-5.41%) |
Mar 30, 2022 | 9.120 | 9.360 | 8.640 | 8.880 | 170,835 | -0.48(-5.13%) |
Mar 29, 2022 | 9.440 | 9.672 | 9.280 | 9.360 | 86,382 | +0.00(+0.00%) |
Mar 28, 2022 | 9.840 | 9.840 | 9.040 | 9.360 | 133,126 | -0.16(-1.68%) |
Mar 25, 2022 | 9.200 | 9.840 | 8.400 | 9.520 | 349,238 | +0.40(+4.39%) |
Mar 24, 2022 | 9.280 | 9.280 | 8.800 | 9.120 | 94,713 | +0.08(+0.88%) |
Mar 23, 2022 | 8.800 | 9.440 | 8.400 | 9.040 | 588,133 | +0.32(+3.67%) |
Mar 22, 2022 | 9.360 | 9.600 | 8.560 | 8.720 | 545,852 | -0.64(-6.84%) |
Mar 21, 2022 | 9.680 | 9.840 | 8.720 | 9.360 | 320,437 | -0.16(-1.68%) |
Mar 18, 2022 | 10.32 | 10.40 | 9.440 | 9.520 | 355,091 | -0.56(-5.56%) |
Mar 17, 2022 | 10.56 | 10.56 | 10.00 | 10.08 | 215,924 | -0.80(-7.35%) |
Mar 16, 2022 | 10.64 | 11.12 | 9.920 | 10.88 | 357,271 | +0.72(+7.09%) |
Mar 15, 2022 | 9.600 | 10.56 | 9.280 | 10.16 | 185,746 | +0.08(+0.79%) |
Mar 14, 2022 | 11.44 | 11.44 | 9.760 | 10.08 | 325,882 | -0.80(-7.35%) |
Mar 11, 2022 | 11.60 | 11.76 | 10.80 | 10.88 | 201,367 | -0.56(-4.90%) |
Mar 10, 2022 | 13.52 | 13.52 | 11.36 | 11.44 | 155,680 | -1.92(-14.37%) |
Mar 09, 2022 | 13.20 | 13.60 | 12.88 | 13.36 | 75,954 | -0.32(-2.34%) |
Mar 08, 2022 | 12.56 | 13.76 | 12.32 | 13.68 | 115,216 | +0.80(+6.21%) |
Mar 07, 2022 | 12.16 | 12.96 | 11.48 | 12.88 | 108,894 | +1.52(+13.38%) |
Mar 04, 2022 | 11.84 | 11.92 | 11.04 | 11.36 | 159,524 | -0.56(-4.70%) |
Mar 03, 2022 | 12.48 | 12.48 | 11.84 | 11.92 | 56,691 | -0.32(-2.61%) |
Mar 02, 2022 | 12.56 | 12.88 | 12.24 | 12.24 | 48,940 | +0.00(+0.00%) |