Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.940 | 5.520 | 4.940 | 5.320 | 56,608 | +0.46(+9.47%) |
May 27, 2022 | 4.830 | 4.900 | 4.800 | 4.860 | 7,181 | +0.03(+0.62%) |
May 26, 2022 | 4.640 | 4.850 | 4.640 | 4.830 | 6,806 | +0.23(+5.00%) |
May 25, 2022 | 4.560 | 4.650 | 4.360 | 4.600 | 7,057 | +0.25(+5.75%) |
May 24, 2022 | 4.780 | 4.780 | 4.350 | 4.350 | 3,740 | -0.31(-6.55%) |
May 23, 2022 | 4.650 | 4.750 | 4.460 | 4.655 | 2,384 | +0.12(+2.53%) |
May 20, 2022 | 4.473 | 4.565 | 4.473 | 4.540 | 3,681 | +0.02(+0.44%) |
May 19, 2022 | 4.420 | 4.650 | 4.420 | 4.520 | 6,084 | +0.10(+2.26%) |
May 18, 2022 | 4.340 | 4.420 | 4.310 | 4.420 | 4,551 | +0.00(+0.00%) |
May 17, 2022 | 4.370 | 4.420 | 4.230 | 4.420 | 9,420 | +0.11(+2.55%) |
May 16, 2022 | 3.830 | 4.500 | 3.830 | 4.310 | 31,421 | +0.52(+13.72%) |
May 13, 2022 | 3.530 | 3.960 | 3.500 | 3.790 | 13,433 | +0.27(+7.67%) |
May 12, 2022 | 3.500 | 3.600 | 3.500 | 3.520 | 13,250 | -0.07(-1.95%) |
May 11, 2022 | 4.040 | 4.040 | 3.550 | 3.590 | 25,327 | -0.53(-12.97%) |
May 10, 2022 | 4.440 | 4.450 | 4.090 | 4.125 | 22,728 | -0.22(-4.98%) |
May 09, 2022 | 5.200 | 5.200 | 4.341 | 4.341 | 29,261 | -0.92(-17.47%) |
May 06, 2022 | 5.270 | 5.520 | 5.211 | 5.260 | 9,534 | -0.15(-2.77%) |
May 05, 2022 | 5.220 | 5.518 | 5.190 | 5.410 | 4,594 | -0.08(-1.46%) |
May 04, 2022 | 5.130 | 5.600 | 5.110 | 5.490 | 12,495 | +0.32(+6.19%) |
May 03, 2022 | 5.100 | 5.310 | 5.095 | 5.170 | 19,247 | +0.04(+0.78%) |
May 02, 2022 | 4.920 | 5.190 | 4.780 | 5.130 | 32,716 | +0.25(+5.12%) |
Apr 29, 2022 | 5.230 | 5.300 | 4.860 | 4.880 | 29,142 | -0.45(-8.44%) |
Apr 28, 2022 | 5.620 | 5.790 | 4.706 | 5.330 | 80,623 | -0.46(-7.94%) |
Apr 27, 2022 | 4.860 | 5.900 | 4.860 | 5.790 | 80,805 | -0.01(-0.17%) |
Apr 26, 2022 | 5.625 | 6.300 | 4.883 | 5.800 | 56,141 | +0.42(+7.91%) |
Apr 25, 2022 | 5.500 | 5.850 | 5.250 | 5.375 | 14,079 | -0.25(-4.36%) |
Apr 22, 2022 | 5.878 | 5.878 | 5.295 | 5.620 | 18,874 | -0.10(-1.71%) |
Apr 21, 2022 | 6.000 | 6.098 | 5.537 | 5.718 | 21,797 | -0.29(-4.75%) |
Apr 20, 2022 | 5.810 | 6.250 | 5.785 | 6.003 | 13,267 | -0.03(-0.54%) |
Apr 19, 2022 | 6.000 | 6.175 | 5.750 | 6.035 | 34,023 | +0.17(+2.99%) |
Apr 18, 2022 | 6.250 | 6.250 | 5.388 | 5.860 | 80,044 | -1.66(-22.10%) |
Apr 14, 2022 | 8.875 | 8.875 | 7.375 | 7.522 | 23,371 | -1.05(-12.27%) |
Apr 13, 2022 | 7.928 | 8.625 | 7.750 | 8.575 | 18,040 | +0.40(+4.93%) |
Apr 12, 2022 | 7.532 | 8.508 | 7.525 | 8.172 | 30,534 | +0.41(+5.35%) |
Apr 11, 2022 | 7.500 | 8.245 | 7.300 | 7.758 | 23,806 | +0.26(+3.43%) |
Apr 08, 2022 | 7.500 | 7.622 | 7.287 | 7.500 | 3,618 | +0.11(+1.42%) |
Apr 07, 2022 | 8.000 | 8.250 | 7.152 | 7.395 | 16,096 | -0.73(-8.98%) |
Apr 06, 2022 | 8.040 | 8.700 | 7.808 | 8.125 | 15,881 | -0.52(-6.04%) |
Apr 05, 2022 | 8.750 | 8.815 | 8.500 | 8.648 | 1,586 | +0.02(+0.26%) |
Apr 04, 2022 | 8.750 | 8.992 | 8.137 | 8.625 | 21,630 | +0.07(+0.88%) |
Apr 01, 2022 | 9.000 | 9.000 | 8.395 | 8.550 | 6,444 | -0.07(-0.87%) |
Mar 31, 2022 | 9.250 | 9.250 | 8.518 | 8.625 | 5,400 | -0.38(-4.27%) |
Mar 30, 2022 | 9.250 | 9.250 | 8.848 | 9.010 | 4,699 | +0.13(+1.46%) |
Mar 29, 2022 | 8.500 | 9.325 | 8.500 | 8.880 | 6,740 | +0.14(+1.63%) |
Mar 28, 2022 | 8.750 | 8.875 | 8.375 | 8.738 | 9,476 | +0.03(+0.34%) |
Mar 25, 2022 | 8.515 | 8.875 | 8.332 | 8.707 | 13,437 | +0.20(+2.29%) |
Mar 24, 2022 | 8.572 | 9.000 | 8.367 | 8.512 | 3,310 | +0.01(+0.12%) |
Mar 23, 2022 | 8.750 | 8.875 | 8.328 | 8.502 | 11,208 | -0.27(-3.11%) |
Mar 22, 2022 | 8.600 | 9.250 | 8.502 | 8.775 | 10,310 | +0.08(+0.86%) |
Mar 21, 2022 | 8.998 | 9.113 | 8.300 | 8.700 | 15,677 | -0.18(-1.97%) |
Mar 18, 2022 | 8.750 | 8.893 | 7.995 | 8.875 | 32,313 | +0.90(+11.29%) |
Mar 17, 2022 | 7.500 | 8.100 | 7.455 | 7.975 | 16,079 | +0.42(+5.59%) |
Mar 16, 2022 | 7.300 | 7.987 | 7.000 | 7.553 | 16,482 | +0.38(+5.30%) |
Mar 15, 2022 | 7.003 | 7.322 | 6.692 | 7.173 | 5,586 | +0.17(+2.43%) |
Mar 14, 2022 | 7.500 | 7.500 | 6.912 | 7.003 | 9,588 | -0.38(-5.12%) |
Mar 11, 2022 | 7.500 | 8.000 | 7.277 | 7.380 | 6,890 | -0.34(-4.47%) |
Mar 10, 2022 | 7.750 | 7.995 | 7.505 | 7.725 | 7,510 | -0.01(-0.16%) |
Mar 09, 2022 | 7.250 | 7.750 | 7.247 | 7.737 | 18,636 | +0.46(+6.39%) |
Mar 08, 2022 | 7.425 | 7.475 | 7.125 | 7.272 | 16,010 | -0.00(-0.03%) |
Mar 07, 2022 | 7.250 | 7.675 | 6.525 | 7.275 | 14,317 | -0.05(-0.75%) |
Mar 04, 2022 | 7.500 | 7.980 | 7.250 | 7.330 | 12,325 | -0.27(-3.55%) |
Mar 03, 2022 | 8.000 | 8.000 | 7.570 | 7.600 | 14,519 | -0.67(-8.05%) |
Mar 02, 2022 | 9.975 | 10.42 | 7.808 | 8.265 | 78,901 | -0.99(-10.70%) |