Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.000 | 9.091 | 8.050 | 8.050 | 109,195 | -0.60(-6.94%) |
May 27, 2022 | 8.790 | 9.090 | 8.414 | 8.650 | 195,881 | +0.08(+0.93%) |
May 26, 2022 | 8.220 | 8.810 | 8.220 | 8.570 | 42,970 | +0.23(+2.76%) |
May 25, 2022 | 8.140 | 8.510 | 8.040 | 8.340 | 115,117 | -0.05(-0.60%) |
May 24, 2022 | 8.070 | 8.450 | 8.060 | 8.390 | 110,031 | +0.30(+3.71%) |
May 23, 2022 | 8.030 | 8.500 | 8.000 | 8.090 | 64,090 | +0.11(+1.38%) |
May 20, 2022 | 8.450 | 8.910 | 7.880 | 7.980 | 70,693 | -0.14(-1.72%) |
May 19, 2022 | 8.240 | 8.470 | 8.100 | 8.120 | 69,555 | -0.14(-1.69%) |
May 18, 2022 | 8.550 | 9.030 | 8.250 | 8.260 | 91,388 | -0.49(-5.60%) |
May 17, 2022 | 9.550 | 9.750 | 8.750 | 8.750 | 119,533 | -0.67(-7.11%) |
May 16, 2022 | 8.950 | 9.660 | 8.450 | 9.420 | 166,376 | +1.25(+15.30%) |
May 13, 2022 | 8.580 | 9.030 | 8.079 | 8.170 | 69,597 | +0.33(+4.21%) |
May 12, 2022 | 7.570 | 8.180 | 7.570 | 7.840 | 72,140 | +0.23(+3.02%) |
May 11, 2022 | 8.480 | 8.870 | 7.450 | 7.610 | 413,531 | -0.49(-6.05%) |
May 10, 2022 | 10.97 | 11.19 | 7.980 | 8.100 | 399,772 | -2.51(-23.66%) |
May 09, 2022 | 10.05 | 12.45 | 9.900 | 10.61 | 742,033 | +0.41(+4.02%) |
May 06, 2022 | 10.21 | 10.45 | 9.650 | 10.20 | 168,686 | +0.04(+0.39%) |
May 05, 2022 | 11.00 | 11.11 | 10.14 | 10.16 | 60,339 | -1.01(-9.04%) |
May 04, 2022 | 11.15 | 11.30 | 10.55 | 11.17 | 170,381 | +0.08(+0.72%) |
May 03, 2022 | 11.25 | 11.36 | 10.60 | 11.09 | 195,885 | -0.12(-1.07%) |
May 02, 2022 | 12.33 | 13.00 | 11.05 | 11.21 | 402,377 | -1.33(-10.61%) |
Apr 29, 2022 | 11.80 | 14.69 | 11.80 | 12.54 | 1,728,123 | +0.16(+1.29%) |
Apr 28, 2022 | 8.890 | 12.66 | 8.700 | 12.38 | 3,082,669 | +3.86(+45.31%) |
Apr 27, 2022 | 8.290 | 8.970 | 7.620 | 8.520 | 519,078 | +0.35(+4.28%) |
Apr 26, 2022 | 9.780 | 9.780 | 7.890 | 8.170 | 718,946 | -1.28(-13.54%) |
Apr 25, 2022 | 10.10 | 10.37 | 9.420 | 9.450 | 143,039 | -0.94(-9.05%) |
Apr 22, 2022 | 10.50 | 11.88 | 10.28 | 10.39 | 814,297 | -0.29(-2.72%) |
Apr 21, 2022 | 11.59 | 11.61 | 10.56 | 10.68 | 178,129 | -0.35(-3.17%) |
Apr 20, 2022 | 10.99 | 11.27 | 10.35 | 11.03 | 160,611 | +0.20(+1.85%) |
Apr 19, 2022 | 11.60 | 11.60 | 10.64 | 10.83 | 113,018 | -0.31(-2.78%) |
Apr 18, 2022 | 11.54 | 11.87 | 10.96 | 11.14 | 228,275 | -0.05(-0.45%) |
Apr 14, 2022 | 11.98 | 12.09 | 11.17 | 11.19 | 383,965 | -0.74(-6.20%) |
Apr 13, 2022 | 11.73 | 12.26 | 11.63 | 11.93 | 101,171 | +0.21(+1.79%) |
Apr 12, 2022 | 12.75 | 13.00 | 11.72 | 11.72 | 135,945 | -0.37(-3.06%) |
Apr 11, 2022 | 13.22 | 13.83 | 11.96 | 12.09 | 389,516 | -0.52(-4.12%) |
Apr 08, 2022 | 14.05 | 14.50 | 12.54 | 12.61 | 272,936 | -1.68(-11.76%) |
Apr 07, 2022 | 12.79 | 15.19 | 12.61 | 14.29 | 577,114 | +1.23(+9.42%) |
Apr 06, 2022 | 12.76 | 13.75 | 12.38 | 13.06 | 219,604 | -0.34(-2.54%) |
Apr 05, 2022 | 12.49 | 15.36 | 11.73 | 13.40 | 3,539,830 | +1.28(+10.56%) |
Apr 04, 2022 | 12.73 | 13.42 | 12.01 | 12.12 | 462,318 | -0.20(-1.62%) |
Apr 01, 2022 | 15.72 | 15.95 | 12.05 | 12.32 | 555,543 | -2.80(-18.52%) |
Mar 31, 2022 | 17.50 | 18.11 | 15.12 | 15.12 | 816,474 | -2.28(-13.10%) |
Mar 30, 2022 | 18.77 | 20.27 | 17.16 | 17.40 | 2,559,991 | -0.50(-2.79%) |
Mar 29, 2022 | 20.41 | 28.44 | 17.72 | 17.90 | 5,537,894 | -3.02(-14.44%) |
Mar 28, 2022 | 18.22 | 22.19 | 17.51 | 20.92 | 6,201,821 | +2.20(+11.75%) |
Mar 25, 2022 | 14.67 | 19.94 | 14.15 | 18.72 | 9,601,357 | +3.33(+21.64%) |
Mar 24, 2022 | 19.34 | 21.18 | 14.55 | 15.39 | 15,775,691 | -2.34(-13.20%) |
Mar 23, 2022 | 10.41 | 23.91 | 9.280 | 17.73 | 54,526,828 | +9.45(+114.13%) |
Mar 22, 2022 | 8.400 | 9.100 | 8.121 | 8.280 | 2,963,591 | -0.37(-4.28%) |
Mar 21, 2022 | 9.590 | 9.650 | 7.680 | 8.650 | 749,375 | -1.14(-11.64%) |
Mar 18, 2022 | 10.10 | 10.50 | 7.425 | 9.790 | 3,134,823 | +0.59(+6.41%) |