Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.390 | 3.540 | 3.340 | 3.440 | 689,064 | +0.08(+2.38%) |
May 27, 2022 | 3.240 | 3.410 | 3.060 | 3.360 | 320,892 | +0.14(+4.35%) |
May 26, 2022 | 3.250 | 3.370 | 3.170 | 3.220 | 615,261 | -0.03(-0.92%) |
May 25, 2022 | 3.310 | 3.380 | 3.220 | 3.250 | 460,783 | -0.11(-3.27%) |
May 24, 2022 | 3.340 | 3.475 | 3.210 | 3.360 | 493,686 | -0.05(-1.47%) |
May 23, 2022 | 3.300 | 3.475 | 3.170 | 3.410 | 438,603 | +0.14(+4.28%) |
May 20, 2022 | 3.180 | 3.280 | 3.040 | 3.270 | 483,481 | +0.15(+4.81%) |
May 19, 2022 | 3.150 | 3.245 | 3.060 | 3.120 | 601,892 | -0.03(-0.95%) |
May 18, 2022 | 3.280 | 3.350 | 3.140 | 3.150 | 514,203 | -0.19(-5.69%) |
May 17, 2022 | 3.290 | 3.450 | 3.230 | 3.340 | 480,813 | +0.12(+3.73%) |
May 16, 2022 | 3.250 | 3.460 | 3.205 | 3.220 | 627,562 | -0.02(-0.62%) |
May 13, 2022 | 3.440 | 3.550 | 3.180 | 3.240 | 992,258 | -0.20(-5.81%) |
May 12, 2022 | 3.270 | 3.780 | 3.230 | 3.440 | 651,014 | +0.01(+0.29%) |
May 11, 2022 | 3.470 | 3.685 | 3.100 | 3.430 | 940,160 | -0.02(-0.58%) |
May 10, 2022 | 3.750 | 4.080 | 3.350 | 3.450 | 712,989 | -0.27(-7.26%) |
May 09, 2022 | 4.170 | 4.290 | 3.500 | 3.720 | 852,034 | -0.56(-13.08%) |
May 06, 2022 | 4.780 | 4.808 | 4.270 | 4.280 | 337,044 | -0.56(-11.57%) |
May 05, 2022 | 5.380 | 5.380 | 4.660 | 4.840 | 521,241 | -0.67(-12.16%) |
May 04, 2022 | 6.010 | 6.010 | 5.185 | 5.510 | 522,682 | -0.62(-10.11%) |
May 03, 2022 | 6.210 | 6.500 | 5.960 | 6.130 | 380,576 | -0.17(-2.70%) |
May 02, 2022 | 6.200 | 6.350 | 5.950 | 6.300 | 441,457 | +0.04(+0.64%) |
Apr 29, 2022 | 6.600 | 6.720 | 6.230 | 6.260 | 283,104 | -0.39(-5.86%) |
Apr 28, 2022 | 7.150 | 7.190 | 6.410 | 6.650 | 277,872 | -0.39(-5.54%) |
Apr 27, 2022 | 7.530 | 7.760 | 7.010 | 7.040 | 360,177 | -0.56(-7.37%) |
Apr 26, 2022 | 8.020 | 8.020 | 7.490 | 7.600 | 189,728 | -0.47(-5.82%) |
Apr 25, 2022 | 7.890 | 8.280 | 7.810 | 8.070 | 260,305 | +0.05(+0.62%) |
Apr 22, 2022 | 7.980 | 8.080 | 7.790 | 8.020 | 194,072 | +0.02(+0.25%) |
Apr 21, 2022 | 8.300 | 8.460 | 7.830 | 8.000 | 215,304 | -0.21(-2.56%) |
Apr 20, 2022 | 8.190 | 8.390 | 7.990 | 8.210 | 155,538 | -0.05(-0.61%) |
Apr 19, 2022 | 8.100 | 8.410 | 7.900 | 8.260 | 275,404 | +0.12(+1.47%) |
Apr 18, 2022 | 8.790 | 9.080 | 8.050 | 8.140 | 229,358 | -0.71(-8.02%) |
Apr 14, 2022 | 9.360 | 9.510 | 8.820 | 8.850 | 245,083 | -0.46(-4.94%) |
Apr 13, 2022 | 8.610 | 9.350 | 8.610 | 9.310 | 276,535 | +0.65(+7.51%) |
Apr 12, 2022 | 9.010 | 9.060 | 8.520 | 8.660 | 237,497 | -0.32(-3.56%) |
Apr 11, 2022 | 9.100 | 9.240 | 8.920 | 8.980 | 270,746 | -0.21(-2.29%) |
Apr 08, 2022 | 9.160 | 9.500 | 9.120 | 9.190 | 442,230 | -0.09(-0.97%) |
Apr 07, 2022 | 9.770 | 10.17 | 9.270 | 9.280 | 495,829 | -0.52(-5.31%) |
Apr 06, 2022 | 11.56 | 11.66 | 9.580 | 9.800 | 744,201 | -1.91(-16.31%) |
Apr 05, 2022 | 12.07 | 12.42 | 11.56 | 11.71 | 383,149 | -0.54(-4.41%) |
Apr 04, 2022 | 11.84 | 12.35 | 11.84 | 12.25 | 172,944 | +0.47(+3.99%) |
Apr 01, 2022 | 11.49 | 11.79 | 11.25 | 11.78 | 409,953 | +0.26(+2.26%) |
Mar 31, 2022 | 11.35 | 11.75 | 11.30 | 11.52 | 277,247 | +0.17(+1.50%) |
Mar 30, 2022 | 11.13 | 11.68 | 11.13 | 11.35 | 226,583 | +0.12(+1.07%) |
Mar 29, 2022 | 11.38 | 11.48 | 11.04 | 11.23 | 283,443 | +0.02(+0.18%) |
Mar 28, 2022 | 12.08 | 12.61 | 11.12 | 11.21 | 468,725 | -1.03(-8.42%) |
Mar 25, 2022 | 11.60 | 12.45 | 11.60 | 12.24 | 800,160 | +0.64(+5.52%) |
Mar 24, 2022 | 11.80 | 11.93 | 11.13 | 11.60 | 502,214 | -0.06(-0.51%) |
Mar 23, 2022 | 11.51 | 12.10 | 11.51 | 11.66 | 821,697 | +0.08(+0.69%) |
Mar 22, 2022 | 11.18 | 11.68 | 10.79 | 11.58 | 736,954 | +0.33(+2.93%) |
Mar 21, 2022 | 11.13 | 11.55 | 11.13 | 11.25 | 911,143 | +0.00(+0.00%) |
Mar 18, 2022 | 10.75 | 11.43 | 10.73 | 11.25 | 2,495,175 | +0.49(+4.55%) |
Mar 17, 2022 | 10.46 | 10.76 | 10.02 | 10.76 | 477,360 | +0.15(+1.41%) |
Mar 16, 2022 | 9.980 | 10.63 | 9.330 | 10.61 | 689,721 | +0.84(+8.60%) |
Mar 15, 2022 | 9.300 | 9.790 | 8.975 | 9.770 | 590,702 | +0.36(+3.83%) |
Mar 14, 2022 | 9.850 | 9.850 | 8.901 | 9.410 | 766,425 | -0.32(-3.29%) |
Mar 11, 2022 | 9.880 | 10.19 | 9.530 | 9.730 | 410,686 | +0.01(+0.10%) |
Mar 10, 2022 | 10.00 | 10.15 | 9.530 | 9.720 | 254,175 | -0.44(-4.33%) |
Mar 09, 2022 | 9.460 | 10.22 | 8.670 | 10.16 | 362,201 | +0.65(+6.83%) |
Mar 08, 2022 | 9.390 | 9.899 | 9.290 | 9.510 | 345,718 | -0.02(-0.21%) |
Mar 07, 2022 | 9.180 | 9.750 | 9.030 | 9.530 | 371,556 | +0.26(+2.80%) |
Mar 04, 2022 | 8.640 | 9.350 | 8.640 | 9.270 | 421,569 | +0.38(+4.27%) |
Mar 03, 2022 | 9.250 | 9.300 | 8.670 | 8.890 | 533,351 | -0.35(-3.79%) |
Mar 02, 2022 | 8.680 | 9.260 | 8.590 | 9.240 | 599,538 | +0.75(+8.83%) |