Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.320 | 6.370 | 6.000 | 6.070 | 1,067,004 | -0.20(-3.19%) |
May 27, 2022 | 5.430 | 6.400 | 5.200 | 6.270 | 3,251,766 | +0.65(+11.57%) |
May 26, 2022 | 4.000 | 5.770 | 4.000 | 5.620 | 27,374,850 | +1.92(+51.89%) |
May 25, 2022 | 3.450 | 3.730 | 3.371 | 3.700 | 127,817 | +0.26(+7.56%) |
May 24, 2022 | 3.430 | 3.500 | 3.200 | 3.440 | 146,146 | -0.04(-1.15%) |
May 23, 2022 | 3.550 | 3.570 | 3.400 | 3.480 | 110,466 | -0.04(-1.14%) |
May 20, 2022 | 3.590 | 3.690 | 3.420 | 3.520 | 125,959 | +0.11(+3.23%) |
May 19, 2022 | 3.330 | 3.460 | 3.250 | 3.410 | 160,568 | +0.05(+1.49%) |
May 18, 2022 | 3.490 | 3.590 | 3.350 | 3.360 | 156,644 | -0.24(-6.67%) |
May 17, 2022 | 3.670 | 3.819 | 3.450 | 3.600 | 155,188 | +0.05(+1.41%) |
May 16, 2022 | 3.600 | 3.800 | 3.530 | 3.550 | 127,038 | -0.10(-2.74%) |
May 13, 2022 | 3.400 | 3.690 | 3.390 | 3.650 | 167,468 | +0.30(+8.96%) |
May 12, 2022 | 3.350 | 3.675 | 3.035 | 3.350 | 183,803 | +0.24(+7.72%) |
May 11, 2022 | 3.400 | 3.470 | 3.010 | 3.110 | 172,171 | -0.32(-9.33%) |
May 10, 2022 | 3.270 | 3.570 | 3.220 | 3.430 | 169,554 | +0.21(+6.52%) |
May 09, 2022 | 3.500 | 3.500 | 3.140 | 3.220 | 273,333 | -0.24(-6.94%) |
May 06, 2022 | 3.540 | 3.750 | 3.390 | 3.460 | 214,619 | -0.15(-4.16%) |
May 05, 2022 | 3.800 | 3.970 | 3.570 | 3.610 | 170,397 | -0.22(-5.62%) |
May 04, 2022 | 3.750 | 3.860 | 3.610 | 3.825 | 197,216 | +0.08(+2.27%) |
May 03, 2022 | 3.790 | 4.035 | 3.680 | 3.740 | 145,621 | -0.05(-1.32%) |
May 02, 2022 | 3.790 | 3.950 | 3.720 | 3.790 | 177,873 | +0.02(+0.53%) |
Apr 29, 2022 | 4.010 | 4.100 | 3.750 | 3.770 | 145,817 | -0.27(-6.68%) |
Apr 28, 2022 | 4.210 | 4.210 | 3.750 | 4.040 | 173,570 | -0.11(-2.65%) |
Apr 27, 2022 | 4.540 | 4.979 | 4.130 | 4.150 | 156,685 | -0.41(-8.99%) |
Apr 26, 2022 | 4.660 | 4.690 | 4.440 | 4.560 | 187,812 | -0.17(-3.59%) |
Apr 25, 2022 | 4.630 | 4.840 | 4.590 | 4.730 | 208,802 | +0.03(+0.64%) |
Apr 22, 2022 | 5.000 | 5.000 | 4.690 | 4.700 | 135,427 | -0.34(-6.75%) |
Apr 21, 2022 | 5.020 | 5.270 | 4.800 | 5.040 | 164,733 | +0.07(+1.41%) |
Apr 20, 2022 | 5.330 | 5.390 | 4.970 | 4.970 | 152,289 | -0.26(-4.97%) |
Apr 19, 2022 | 5.050 | 5.355 | 5.040 | 5.230 | 142,058 | +0.16(+3.16%) |
Apr 18, 2022 | 5.310 | 5.310 | 5.040 | 5.070 | 186,680 | -0.28(-5.23%) |
Apr 14, 2022 | 5.620 | 5.620 | 5.305 | 5.350 | 143,297 | -0.26(-4.63%) |
Apr 13, 2022 | 5.710 | 5.750 | 5.470 | 5.610 | 136,730 | -0.04(-0.71%) |
Apr 12, 2022 | 5.710 | 5.920 | 5.630 | 5.650 | 110,593 | +0.09(+1.62%) |
Apr 11, 2022 | 5.660 | 5.670 | 5.440 | 5.560 | 189,408 | -0.19(-3.30%) |
Apr 08, 2022 | 6.160 | 6.160 | 5.750 | 5.750 | 172,799 | -0.38(-6.20%) |
Apr 07, 2022 | 6.250 | 6.410 | 6.020 | 6.130 | 82,205 | -0.12(-1.92%) |
Apr 06, 2022 | 6.410 | 6.410 | 6.110 | 6.250 | 106,894 | -0.20(-3.10%) |
Apr 05, 2022 | 6.580 | 6.725 | 6.340 | 6.450 | 111,416 | -0.10(-1.53%) |
Apr 04, 2022 | 6.700 | 6.780 | 6.435 | 6.550 | 76,415 | -0.19(-2.82%) |
Apr 01, 2022 | 6.540 | 6.760 | 6.450 | 6.740 | 108,787 | +0.21(+3.22%) |
Mar 31, 2022 | 6.560 | 7.220 | 6.370 | 6.530 | 90,779 | -0.01(-0.15%) |
Mar 30, 2022 | 7.000 | 7.000 | 6.485 | 6.540 | 112,853 | -0.47(-6.70%) |
Mar 29, 2022 | 6.360 | 7.070 | 6.350 | 7.010 | 181,570 | +0.74(+11.80%) |
Mar 28, 2022 | 6.330 | 6.500 | 5.950 | 6.270 | 182,305 | +0.06(+0.97%) |
Mar 25, 2022 | 6.310 | 6.520 | 6.110 | 6.210 | 240,917 | -0.12(-1.90%) |
Mar 24, 2022 | 6.340 | 6.560 | 6.085 | 6.330 | 215,772 | -0.04(-0.63%) |
Mar 23, 2022 | 6.590 | 6.590 | 5.810 | 6.370 | 268,943 | -0.27(-4.07%) |
Mar 22, 2022 | 7.220 | 7.320 | 6.500 | 6.640 | 218,064 | -0.52(-7.26%) |
Mar 21, 2022 | 7.550 | 7.560 | 7.000 | 7.160 | 186,465 | -0.25(-3.37%) |
Mar 18, 2022 | 8.620 | 8.750 | 7.180 | 7.410 | 447,900 | -0.50(-6.32%) |
Mar 17, 2022 | 7.000 | 7.910 | 6.910 | 7.910 | 129,695 | +0.97(+13.98%) |
Mar 16, 2022 | 5.900 | 7.250 | 5.900 | 6.940 | 333,613 | +1.07(+18.23%) |
Mar 15, 2022 | 5.790 | 6.060 | 5.500 | 5.870 | 319,878 | -0.01(-0.17%) |
Mar 14, 2022 | 9.500 | 9.500 | 5.730 | 5.880 | 571,764 | -4.02(-40.61%) |
Mar 11, 2022 | 9.995 | 10.53 | 9.817 | 9.900 | 19,751 | -0.43(-4.16%) |
Mar 10, 2022 | 10.25 | 10.51 | 9.950 | 10.33 | 49,673 | -0.21(-1.99%) |
Mar 09, 2022 | 10.14 | 10.65 | 10.14 | 10.54 | 32,644 | +0.68(+6.90%) |
Mar 08, 2022 | 9.790 | 10.19 | 9.620 | 9.860 | 42,016 | +0.07(+0.72%) |
Mar 07, 2022 | 9.980 | 10.06 | 9.748 | 9.790 | 37,668 | -0.23(-2.30%) |
Mar 04, 2022 | 10.06 | 10.33 | 10.00 | 10.02 | 29,327 | -0.24(-2.34%) |
Mar 03, 2022 | 10.58 | 10.58 | 10.21 | 10.26 | 15,979 | -0.17(-1.63%) |
Mar 02, 2022 | 10.17 | 10.55 | 10.17 | 10.43 | 31,815 | +0.38(+3.78%) |