Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.500 | 6.695 | 6.025 | 6.025 | 71,889 | -0.35(-5.49%) |
May 27, 2022 | 6.027 | 6.470 | 5.970 | 6.375 | 92,136 | +0.29(+4.85%) |
May 26, 2022 | 5.978 | 6.732 | 5.850 | 6.080 | 175,219 | +0.08(+1.29%) |
May 25, 2022 | 6.025 | 6.050 | 5.925 | 6.003 | 51,510 | +0.00(+0.00%) |
May 24, 2022 | 6.415 | 6.468 | 5.875 | 6.003 | 106,089 | -0.61(-9.22%) |
May 23, 2022 | 7.390 | 7.390 | 6.303 | 6.612 | 153,448 | -0.39(-5.54%) |
May 20, 2022 | 6.000 | 7.240 | 5.925 | 7.000 | 334,899 | +1.17(+20.17%) |
May 19, 2022 | 5.668 | 6.232 | 5.668 | 5.825 | 70,775 | +0.07(+1.22%) |
May 18, 2022 | 6.050 | 6.442 | 5.683 | 5.755 | 87,823 | -0.47(-7.55%) |
May 17, 2022 | 5.575 | 6.350 | 5.575 | 6.225 | 93,564 | +0.17(+2.81%) |
May 16, 2022 | 6.615 | 6.615 | 6.055 | 6.055 | 113,708 | -0.22(-3.51%) |
May 13, 2022 | 6.250 | 6.997 | 6.223 | 6.275 | 138,248 | -0.47(-7.00%) |
May 12, 2022 | 6.250 | 6.747 | 6.130 | 6.747 | 73,742 | +0.62(+10.12%) |
May 11, 2022 | 6.750 | 6.772 | 6.053 | 6.128 | 104,193 | -0.62(-9.26%) |
May 10, 2022 | 6.590 | 6.930 | 6.350 | 6.753 | 61,861 | +0.00(+0.04%) |
May 09, 2022 | 6.888 | 7.125 | 6.250 | 6.750 | 90,738 | -0.00(-0.04%) |
May 06, 2022 | 7.125 | 7.250 | 6.750 | 6.753 | 56,538 | -0.32(-4.59%) |
May 05, 2022 | 7.720 | 7.720 | 6.925 | 7.077 | 76,114 | -0.65(-8.38%) |
May 04, 2022 | 7.500 | 7.725 | 7.188 | 7.725 | 69,923 | +0.26(+3.52%) |
May 03, 2022 | 7.635 | 7.675 | 7.250 | 7.463 | 77,535 | -0.16(-2.10%) |
May 02, 2022 | 7.497 | 7.730 | 7.255 | 7.622 | 63,865 | +0.31(+4.20%) |
Apr 29, 2022 | 7.500 | 8.120 | 7.250 | 7.315 | 51,738 | -0.29(-3.88%) |
Apr 28, 2022 | 7.500 | 7.723 | 7.037 | 7.610 | 64,415 | +0.15(+1.98%) |
Apr 27, 2022 | 7.625 | 7.867 | 7.350 | 7.463 | 66,775 | -0.04(-0.50%) |
Apr 26, 2022 | 8.107 | 8.155 | 7.500 | 7.500 | 93,269 | -0.59(-7.26%) |
Apr 25, 2022 | 8.000 | 8.750 | 7.812 | 8.088 | 120,021 | +0.11(+1.35%) |
Apr 22, 2022 | 8.165 | 8.270 | 7.800 | 7.980 | 59,701 | +0.11(+1.33%) |
Apr 21, 2022 | 8.750 | 8.707 | 7.875 | 7.875 | 82,274 | -0.82(-9.48%) |
Apr 20, 2022 | 8.500 | 8.873 | 8.312 | 8.700 | 69,663 | +0.31(+3.66%) |
Apr 19, 2022 | 8.500 | 8.750 | 8.375 | 8.393 | 82,606 | -0.21(-2.44%) |
Apr 18, 2022 | 9.500 | 9.685 | 8.283 | 8.602 | 86,052 | -0.59(-6.37%) |
Apr 14, 2022 | 9.875 | 10.00 | 9.185 | 9.188 | 67,317 | -0.75(-7.57%) |
Apr 13, 2022 | 9.575 | 10.00 | 9.293 | 9.940 | 77,167 | +0.56(+5.94%) |
Apr 12, 2022 | 9.953 | 10.87 | 8.750 | 9.383 | 149,573 | -1.84(-16.40%) |
Apr 11, 2022 | 9.500 | 11.73 | 8.850 | 11.22 | 238,631 | +1.85(+19.67%) |
Apr 08, 2022 | 10.00 | 10.10 | 9.250 | 9.377 | 41,010 | -0.65(-6.44%) |
Apr 07, 2022 | 10.09 | 10.46 | 10.00 | 10.02 | 45,655 | -0.18(-1.74%) |
Apr 06, 2022 | 10.85 | 10.85 | 10.03 | 10.20 | 62,769 | -0.37(-3.48%) |
Apr 05, 2022 | 11.52 | 11.61 | 10.51 | 10.57 | 53,541 | -0.91(-7.91%) |
Apr 04, 2022 | 11.07 | 11.75 | 10.88 | 11.47 | 70,276 | +0.67(+6.23%) |
Apr 01, 2022 | 10.87 | 11.50 | 10.38 | 10.80 | 56,308 | +0.10(+0.91%) |
Mar 31, 2022 | 11.00 | 11.50 | 10.55 | 10.71 | 54,413 | -0.17(-1.56%) |
Mar 30, 2022 | 11.50 | 12.18 | 10.88 | 10.88 | 89,360 | -0.79(-6.75%) |
Mar 29, 2022 | 11.59 | 11.75 | 11.13 | 11.66 | 74,678 | +0.29(+2.53%) |
Mar 28, 2022 | 12.50 | 12.82 | 11.25 | 11.38 | 103,223 | -1.12(-9.00%) |
Mar 25, 2022 | 13.59 | 13.87 | 12.28 | 12.50 | 119,017 | -1.00(-7.41%) |
Mar 24, 2022 | 11.76 | 13.56 | 11.26 | 13.50 | 258,190 | +2.25(+20.00%) |
Mar 23, 2022 | 10.25 | 11.91 | 10.16 | 11.25 | 170,550 | +1.02(+10.00%) |
Mar 22, 2022 | 10.25 | 10.55 | 9.887 | 10.23 | 68,282 | +0.20(+1.99%) |
Mar 21, 2022 | 10.50 | 10.60 | 9.750 | 10.03 | 96,162 | -0.72(-6.72%) |
Mar 18, 2022 | 10.00 | 10.75 | 9.500 | 10.75 | 126,318 | +1.13(+11.75%) |
Mar 17, 2022 | 8.750 | 9.645 | 8.625 | 9.620 | 76,451 | +0.88(+10.04%) |
Mar 16, 2022 | 8.125 | 8.803 | 8.000 | 8.742 | 56,349 | +0.70(+8.70%) |
Mar 15, 2022 | 8.363 | 8.750 | 7.775 | 8.043 | 83,432 | -0.29(-3.48%) |
Mar 14, 2022 | 9.250 | 9.260 | 8.250 | 8.332 | 75,871 | -0.52(-5.85%) |
Mar 11, 2022 | 8.730 | 10.45 | 8.475 | 8.850 | 293,466 | +0.10(+1.17%) |
Mar 10, 2022 | 9.000 | 9.047 | 8.250 | 8.748 | 71,876 | -0.37(-4.01%) |
Mar 09, 2022 | 7.997 | 9.250 | 7.780 | 9.113 | 98,713 | +1.37(+17.66%) |
Mar 08, 2022 | 7.633 | 8.250 | 7.500 | 7.745 | 96,238 | +0.25(+3.30%) |
Mar 07, 2022 | 7.500 | 7.720 | 7.062 | 7.497 | 111,370 | +0.12(+1.66%) |
Mar 04, 2022 | 7.750 | 7.918 | 7.375 | 7.375 | 80,967 | -0.37(-4.78%) |
Mar 03, 2022 | 8.250 | 8.395 | 7.543 | 7.745 | 72,979 | -0.50(-6.01%) |
Mar 02, 2022 | 8.383 | 8.500 | 7.878 | 8.240 | 54,144 | -0.02(-0.27%) |