Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.200 | 9.750 | 9.193 | 9.210 | 18,304 | -0.08(-0.90%) |
May 27, 2022 | 9.800 | 9.800 | 9.200 | 9.294 | 30,324 | -0.41(-4.19%) |
May 26, 2022 | 9.703 | 10.10 | 9.105 | 9.700 | 35,767 | -0.10(-1.03%) |
May 25, 2022 | 9.800 | 10.10 | 9.700 | 9.801 | 37,079 | -0.20(-1.99%) |
May 24, 2022 | 10.00 | 10.17 | 9.600 | 10.00 | 41,843 | -0.10(-0.99%) |
May 23, 2022 | 10.00 | 10.80 | 9.000 | 10.10 | 81,665 | -0.10(-0.98%) |
May 20, 2022 | 16.00 | 16.00 | 9.395 | 10.20 | 274,313 | -5.10(-33.33%) |
May 19, 2022 | 14.70 | 16.60 | 14.70 | 15.30 | 17,774 | -0.40(-2.55%) |
May 18, 2022 | 15.50 | 16.20 | 14.90 | 15.70 | 11,721 | -0.30(-1.88%) |
May 17, 2022 | 16.90 | 17.40 | 15.80 | 16.00 | 8,743 | -0.90(-5.33%) |
May 16, 2022 | 18.50 | 18.80 | 16.60 | 16.90 | 17,956 | -1.60(-8.65%) |
May 13, 2022 | 15.20 | 19.00 | 15.00 | 18.50 | 31,658 | +3.70(+25.00%) |
May 12, 2022 | 13.90 | 14.80 | 13.20 | 14.80 | 11,445 | +0.90(+6.47%) |
May 11, 2022 | 14.10 | 14.60 | 13.50 | 13.90 | 9,251 | -0.20(-1.42%) |
May 10, 2022 | 14.60 | 15.20 | 14.00 | 14.10 | 21,711 | +0.30(+2.17%) |
May 09, 2022 | 14.80 | 14.88 | 13.60 | 13.80 | 18,224 | -1.20(-8.00%) |
May 06, 2022 | 16.10 | 16.10 | 14.70 | 15.00 | 32,207 | -1.50(-9.09%) |
May 05, 2022 | 17.50 | 18.00 | 16.20 | 16.50 | 58,367 | -1.60(-8.84%) |
May 04, 2022 | 18.50 | 18.70 | 16.90 | 18.10 | 64,429 | -0.20(-1.09%) |
May 03, 2022 | 18.10 | 19.00 | 17.80 | 18.30 | 18,132 | -0.40(-2.14%) |
May 02, 2022 | 19.20 | 20.20 | 17.90 | 18.70 | 38,869 | -0.10(-0.53%) |
Apr 29, 2022 | 19.00 | 20.10 | 18.50 | 18.80 | 32,030 | -1.20(-6.00%) |
Apr 28, 2022 | 20.40 | 20.80 | 19.50 | 20.00 | 40,789 | +0.00(+0.00%) |
Apr 27, 2022 | 20.60 | 21.40 | 19.65 | 20.00 | 20,107 | -0.90(-4.31%) |
Apr 26, 2022 | 22.00 | 22.50 | 20.50 | 20.90 | 32,238 | -1.10(-5.00%) |
Apr 25, 2022 | 19.60 | 22.35 | 19.40 | 22.00 | 40,722 | +0.10(+0.46%) |
Apr 22, 2022 | 20.30 | 22.00 | 20.30 | 21.90 | 35,062 | +1.40(+6.83%) |
Apr 21, 2022 | 23.50 | 24.00 | 20.00 | 20.50 | 89,342 | -4.00(-16.33%) |
Apr 20, 2022 | 24.10 | 27.50 | 23.40 | 24.50 | 751,266 | +2.10(+9.38%) |
Apr 19, 2022 | 22.50 | 23.40 | 22.20 | 22.40 | 13,053 | -0.10(-0.44%) |
Apr 18, 2022 | 26.20 | 27.20 | 22.50 | 22.50 | 38,559 | -3.70(-14.12%) |
Apr 14, 2022 | 30.20 | 30.40 | 26.00 | 26.20 | 44,147 | -3.10(-10.58%) |
Apr 13, 2022 | 30.20 | 31.20 | 28.00 | 29.30 | 45,170 | -0.90(-2.98%) |
Apr 12, 2022 | 31.60 | 32.30 | 29.20 | 30.20 | 27,837 | -2.30(-7.08%) |
Apr 11, 2022 | 34.50 | 35.80 | 30.10 | 32.50 | 95,752 | -2.60(-7.41%) |
Apr 08, 2022 | 34.70 | 38.30 | 34.00 | 35.10 | 119,182 | -0.40(-1.13%) |
Apr 07, 2022 | 35.40 | 37.10 | 33.50 | 35.50 | 121,239 | -0.60(-1.66%) |
Apr 06, 2022 | 32.80 | 38.00 | 32.80 | 36.10 | 111,688 | +2.10(+6.18%) |
Apr 05, 2022 | 35.50 | 36.71 | 33.00 | 34.00 | 72,577 | -2.00(-5.56%) |
Apr 04, 2022 | 36.50 | 41.50 | 35.40 | 36.00 | 162,554 | -0.60(-1.64%) |
Apr 01, 2022 | 36.40 | 37.30 | 33.70 | 36.60 | 163,229 | -2.40(-6.15%) |
Mar 31, 2022 | 37.70 | 45.00 | 37.10 | 39.00 | 2,025,094 | +5.10(+15.04%) |
Mar 30, 2022 | 35.80 | 36.60 | 31.00 | 33.90 | 210,583 | -2.60(-7.12%) |
Mar 29, 2022 | 39.40 | 39.97 | 34.50 | 36.50 | 342,821 | -8.90(-19.60%) |
Mar 28, 2022 | 40.60 | 51.45 | 38.00 | 45.40 | 4,337,631 | +10.60(+30.46%) |
Mar 25, 2022 | 31.00 | 36.50 | 29.40 | 34.80 | 559,274 | +2.40(+7.41%) |
Mar 24, 2022 | 28.80 | 32.90 | 27.30 | 32.40 | 707,668 | +1.40(+4.52%) |
Mar 23, 2022 | 34.50 | 39.00 | 26.30 | 31.00 | 13,985,890 | +14.00(+82.35%) |
Mar 22, 2022 | 17.00 | 18.00 | 16.30 | 17.00 | 46,952 | +0.00(+0.00%) |
Mar 21, 2022 | 17.70 | 18.90 | 16.30 | 17.00 | 114,017 | +1.40(+8.97%) |
Mar 18, 2022 | 17.10 | 20.60 | 15.60 | 15.60 | 139,696 | -1.50(-8.77%) |
Mar 17, 2022 | 17.00 | 17.90 | 16.90 | 17.10 | 9,240 | +0.10(+0.59%) |
Mar 16, 2022 | 15.40 | 17.00 | 15.00 | 17.00 | 15,785 | +1.80(+11.84%) |
Mar 15, 2022 | 14.90 | 15.90 | 14.30 | 15.20 | 4,122 | +0.00(+0.00%) |
Mar 14, 2022 | 15.20 | 16.20 | 14.41 | 15.20 | 7,020 | -0.50(-3.18%) |
Mar 11, 2022 | 16.50 | 16.50 | 15.00 | 15.70 | 11,926 | -0.60(-3.68%) |
Mar 10, 2022 | 15.50 | 16.90 | 14.20 | 16.30 | 23,989 | +0.70(+4.49%) |
Mar 09, 2022 | 14.70 | 16.00 | 14.44 | 15.60 | 49,190 | +2.30(+17.29%) |
Mar 08, 2022 | 14.20 | 14.90 | 13.20 | 13.30 | 27,709 | -1.60(-10.74%) |
Mar 07, 2022 | 16.00 | 16.40 | 14.90 | 14.90 | 34,392 | -1.80(-10.78%) |
Mar 04, 2022 | 17.50 | 17.70 | 16.50 | 16.70 | 14,737 | -1.00(-5.65%) |
Mar 03, 2022 | 17.60 | 17.92 | 17.30 | 17.70 | 8,719 | -0.10(-0.56%) |
Mar 02, 2022 | 17.70 | 18.20 | 17.30 | 17.80 | 17,717 | +0.60(+3.49%) |