Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.700 | 9.340 | 7.022 | 8.660 | 1,787,991 | -0.34(-3.78%) |
May 27, 2022 | 8.010 | 9.220 | 6.420 | 9.000 | 2,058,623 | +0.88(+10.84%) |
May 26, 2022 | 7.280 | 8.150 | 7.240 | 8.120 | 773,459 | +0.84(+11.54%) |
May 25, 2022 | 6.480 | 7.660 | 6.360 | 7.280 | 1,105,587 | +0.77(+11.83%) |
May 24, 2022 | 5.840 | 6.700 | 5.620 | 6.510 | 392,067 | +0.72(+12.44%) |
May 23, 2022 | 5.600 | 6.150 | 5.530 | 5.790 | 545,771 | +0.25(+4.51%) |
May 20, 2022 | 5.630 | 5.770 | 5.130 | 5.540 | 500,366 | -0.10(-1.77%) |
May 19, 2022 | 5.500 | 5.680 | 5.330 | 5.640 | 363,209 | +0.04(+0.71%) |
May 18, 2022 | 5.450 | 5.770 | 5.330 | 5.600 | 299,789 | +0.17(+3.13%) |
May 17, 2022 | 5.280 | 5.490 | 5.120 | 5.430 | 265,682 | +0.15(+2.84%) |
May 16, 2022 | 5.200 | 5.700 | 5.169 | 5.280 | 394,167 | -0.03(-0.56%) |
May 13, 2022 | 5.050 | 5.421 | 4.880 | 5.310 | 398,701 | +0.21(+4.12%) |
May 12, 2022 | 5.000 | 5.140 | 4.660 | 5.100 | 327,868 | +0.14(+2.82%) |
May 11, 2022 | 4.710 | 5.270 | 4.570 | 4.960 | 786,845 | +0.28(+5.98%) |
May 10, 2022 | 4.530 | 4.829 | 4.400 | 4.680 | 459,082 | +0.15(+3.31%) |
May 09, 2022 | 4.300 | 4.580 | 4.160 | 4.530 | 406,106 | +0.20(+4.62%) |
May 06, 2022 | 4.400 | 4.460 | 4.220 | 4.330 | 285,711 | -0.12(-2.70%) |
May 05, 2022 | 4.440 | 4.550 | 4.272 | 4.450 | 264,093 | -0.11(-2.41%) |
May 04, 2022 | 4.390 | 4.570 | 4.210 | 4.560 | 348,272 | +0.27(+6.29%) |
May 03, 2022 | 4.100 | 4.330 | 4.070 | 4.290 | 308,526 | +0.13(+3.12%) |
May 02, 2022 | 4.040 | 4.200 | 4.040 | 4.160 | 566,451 | +0.11(+2.72%) |
Apr 29, 2022 | 4.400 | 4.430 | 4.020 | 4.050 | 963,129 | -0.38(-8.58%) |
Apr 28, 2022 | 4.110 | 5.090 | 4.095 | 4.430 | 4,893,087 | +0.29(+7.00%) |
Apr 27, 2022 | 3.980 | 4.380 | 3.980 | 4.140 | 600,662 | +0.09(+2.22%) |
Apr 26, 2022 | 4.190 | 4.190 | 3.900 | 4.050 | 601,491 | +0.00(+0.00%) |
Apr 25, 2022 | 4.120 | 4.310 | 4.000 | 4.050 | 387,169 | -0.13(-3.11%) |
Apr 22, 2022 | 4.300 | 4.540 | 4.150 | 4.180 | 643,764 | -0.19(-4.35%) |
Apr 21, 2022 | 4.280 | 4.870 | 4.220 | 4.370 | 1,552,281 | -0.07(-1.58%) |
Apr 20, 2022 | 4.360 | 4.539 | 3.960 | 4.440 | 1,837,879 | +0.05(+1.14%) |
Apr 19, 2022 | 4.550 | 5.040 | 4.250 | 4.390 | 2,899,575 | -0.11(-2.44%) |
Apr 18, 2022 | 4.710 | 5.270 | 4.440 | 4.500 | 3,874,168 | -0.05(-1.10%) |
Apr 14, 2022 | 5.830 | 5.870 | 4.470 | 4.550 | 3,713,962 | -0.60(-11.65%) |
Apr 13, 2022 | 6.160 | 6.610 | 5.030 | 5.150 | 3,007,479 | -0.87(-14.45%) |
Apr 12, 2022 | 7.290 | 7.470 | 5.760 | 6.020 | 1,372,644 | -0.93(-13.38%) |
Apr 11, 2022 | 8.230 | 9.240 | 6.800 | 6.950 | 2,720,455 | -1.23(-15.04%) |
Apr 08, 2022 | 13.27 | 13.90 | 7.930 | 8.180 | 2,172,931 | -4.93(-37.60%) |
Apr 07, 2022 | 21.40 | 24.06 | 12.58 | 13.11 | 4,306,470 | -7.41(-36.11%) |
Apr 06, 2022 | 25.32 | 26.05 | 20.26 | 20.52 | 611,751 | -5.60(-21.44%) |
Apr 05, 2022 | 28.86 | 30.11 | 25.31 | 26.12 | 361,533 | -5.87(-18.35%) |
Apr 04, 2022 | 30.01 | 33.98 | 28.16 | 31.99 | 989,172 | -1.51(-4.51%) |
Apr 01, 2022 | 28.60 | 38.48 | 26.00 | 33.50 | 2,864,828 | +2.36(+7.58%) |
Mar 31, 2022 | 22.25 | 33.29 | 17.00 | 31.14 | 3,440,874 | +8.63(+38.34%) |
Mar 30, 2022 | 19.79 | 23.72 | 19.33 | 22.51 | 478,111 | +2.91(+14.85%) |
Mar 29, 2022 | 17.07 | 19.87 | 16.61 | 19.60 | 228,623 | +2.43(+14.15%) |
Mar 28, 2022 | 16.03 | 17.31 | 15.44 | 17.17 | 201,986 | +1.46(+9.29%) |
Mar 25, 2022 | 12.81 | 17.46 | 12.60 | 15.71 | 963,879 | +2.83(+21.97%) |
Mar 24, 2022 | 11.51 | 13.10 | 11.35 | 12.88 | 735,940 | +1.40(+12.20%) |
Mar 23, 2022 | 10.90 | 11.84 | 10.69 | 11.48 | 64,713 | +0.51(+4.65%) |
Mar 22, 2022 | 11.30 | 11.83 | 10.44 | 10.97 | 234,028 | -0.28(-2.49%) |
Mar 21, 2022 | 10.00 | 11.35 | 9.874 | 11.25 | 127,775 | +1.05(+10.29%) |
Mar 18, 2022 | 9.180 | 10.48 | 8.800 | 10.20 | 137,080 | +0.50(+5.15%) |
Mar 17, 2022 | 10.56 | 10.59 | 6.050 | 9.700 | 2,248,309 | -1.10(-10.19%) |
Mar 16, 2022 | 9.650 | 10.89 | 9.510 | 10.80 | 183,900 | +1.12(+11.57%) |
Mar 15, 2022 | 8.590 | 9.690 | 8.232 | 9.680 | 108,062 | +0.91(+10.38%) |
Mar 14, 2022 | 8.210 | 8.990 | 7.990 | 8.770 | 163,404 | +0.45(+5.41%) |
Mar 11, 2022 | 9.190 | 9.760 | 7.200 | 8.320 | 502,142 | -1.06(-11.30%) |
Mar 10, 2022 | 7.850 | 9.790 | 7.850 | 9.380 | 136,749 | +1.37(+17.10%) |
Mar 09, 2022 | 7.040 | 8.180 | 7.040 | 8.010 | 117,020 | +1.01(+14.43%) |
Mar 08, 2022 | 6.320 | 7.140 | 6.063 | 7.000 | 96,870 | +0.76(+12.18%) |
Mar 07, 2022 | 6.370 | 6.420 | 4.880 | 6.240 | 893,266 | +0.04(+0.65%) |
Mar 04, 2022 | 5.850 | 6.310 | 5.850 | 6.200 | 128,730 | +0.22(+3.68%) |
Mar 03, 2022 | 5.970 | 6.130 | 5.800 | 5.980 | 64,905 | +0.19(+3.28%) |
Mar 02, 2022 | 5.750 | 5.790 | 5.570 | 5.790 | 35,610 | +0.24(+4.32%) |