Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.850 | 5.310 | 4.850 | 5.190 | 323,188 | +0.29(+5.92%) |
May 27, 2022 | 4.970 | 5.250 | 4.785 | 4.900 | 274,168 | -0.07(-1.41%) |
May 26, 2022 | 4.680 | 5.070 | 4.680 | 4.970 | 310,849 | +0.23(+4.85%) |
May 25, 2022 | 5.000 | 5.260 | 4.630 | 4.740 | 368,715 | -0.38(-7.42%) |
May 24, 2022 | 5.490 | 5.500 | 5.070 | 5.120 | 260,568 | -0.50(-8.90%) |
May 23, 2022 | 5.340 | 5.840 | 4.955 | 5.620 | 472,729 | +0.44(+8.49%) |
May 20, 2022 | 4.720 | 5.484 | 4.666 | 5.180 | 650,027 | +0.37(+7.69%) |
May 19, 2022 | 4.840 | 4.990 | 4.400 | 4.810 | 514,516 | -0.19(-3.80%) |
May 18, 2022 | 4.580 | 5.050 | 4.360 | 5.000 | 784,547 | +0.48(+10.62%) |
May 17, 2022 | 3.810 | 4.520 | 3.635 | 4.520 | 492,596 | +0.76(+20.21%) |
May 16, 2022 | 4.050 | 4.150 | 3.700 | 3.760 | 544,041 | -0.32(-7.84%) |
May 13, 2022 | 4.650 | 4.720 | 4.000 | 4.080 | 461,667 | -0.25(-5.77%) |
May 12, 2022 | 4.020 | 4.359 | 3.700 | 4.330 | 765,272 | +0.28(+6.91%) |
May 11, 2022 | 4.220 | 4.430 | 4.023 | 4.050 | 240,667 | -0.20(-4.71%) |
May 10, 2022 | 4.430 | 4.580 | 4.110 | 4.250 | 359,603 | -0.17(-3.85%) |
May 09, 2022 | 4.800 | 5.030 | 4.340 | 4.420 | 344,004 | -0.51(-10.34%) |
May 06, 2022 | 4.550 | 5.050 | 4.380 | 4.930 | 362,146 | +0.43(+9.56%) |
May 05, 2022 | 4.850 | 5.220 | 4.450 | 4.500 | 380,536 | -0.48(-9.64%) |
May 04, 2022 | 5.000 | 5.186 | 4.680 | 4.980 | 329,104 | -0.15(-2.92%) |
May 03, 2022 | 4.640 | 5.200 | 4.400 | 5.130 | 419,453 | +0.55(+12.01%) |
May 02, 2022 | 4.580 | 4.880 | 4.410 | 4.580 | 456,293 | -0.03(-0.65%) |
Apr 29, 2022 | 4.630 | 4.950 | 4.420 | 4.610 | 332,855 | -0.02(-0.43%) |
Apr 28, 2022 | 4.590 | 4.800 | 4.210 | 4.630 | 483,706 | +0.05(+1.09%) |
Apr 27, 2022 | 4.910 | 5.099 | 4.370 | 4.580 | 679,648 | -0.30(-6.15%) |
Apr 26, 2022 | 4.850 | 5.290 | 4.690 | 4.880 | 950,813 | -0.02(-0.41%) |
Apr 25, 2022 | 4.830 | 4.990 | 4.530 | 4.900 | 758,535 | +0.15(+3.16%) |
Apr 22, 2022 | 4.800 | 5.300 | 4.630 | 4.750 | 1,342,456 | +0.12(+2.59%) |
Apr 21, 2022 | 5.480 | 5.660 | 4.510 | 4.630 | 1,757,069 | -1.20(-20.58%) |
Apr 20, 2022 | 5.110 | 8.000 | 5.110 | 5.830 | 20,656,460 | +0.85(+17.07%) |
Apr 19, 2022 | 3.880 | 5.490 | 3.880 | 4.980 | 2,698,847 | +1.10(+28.35%) |
Apr 18, 2022 | 4.200 | 4.420 | 3.830 | 3.880 | 651,006 | -0.36(-8.49%) |
Apr 14, 2022 | 4.440 | 4.590 | 4.030 | 4.240 | 721,486 | -0.11(-2.53%) |
Apr 13, 2022 | 4.300 | 4.680 | 3.800 | 4.350 | 1,178,669 | +0.02(+0.46%) |
Apr 12, 2022 | 5.060 | 5.110 | 4.260 | 4.330 | 868,971 | -0.82(-15.92%) |
Apr 11, 2022 | 6.190 | 6.200 | 5.130 | 5.150 | 1,002,557 | -1.07(-17.20%) |
Apr 08, 2022 | 6.290 | 7.150 | 5.750 | 6.220 | 2,256,732 | +0.18(+2.98%) |
Apr 07, 2022 | 6.690 | 6.700 | 6.000 | 6.040 | 421,029 | -0.63(-9.45%) |
Apr 06, 2022 | 6.800 | 7.190 | 6.510 | 6.670 | 554,854 | -0.33(-4.71%) |
Apr 05, 2022 | 7.120 | 7.590 | 6.650 | 7.000 | 1,762,360 | -0.12(-1.69%) |
Apr 04, 2022 | 7.330 | 7.565 | 6.900 | 7.120 | 384,636 | -0.21(-2.86%) |
Apr 01, 2022 | 6.890 | 8.030 | 6.650 | 7.330 | 909,164 | +0.45(+6.54%) |
Mar 31, 2022 | 8.760 | 9.020 | 6.710 | 6.880 | 947,720 | -1.83(-21.01%) |
Mar 30, 2022 | 9.810 | 9.810 | 8.570 | 8.710 | 738,978 | -1.15(-11.66%) |
Mar 29, 2022 | 11.77 | 11.77 | 9.600 | 9.860 | 782,702 | -1.94(-16.44%) |