Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.282 | 4.380 | 4.056 | 4.108 | 78,186 | -0.15(-3.57%) |
May 27, 2022 | 3.932 | 4.260 | 3.740 | 4.260 | 136,578 | +0.32(+8.07%) |
May 26, 2022 | 3.918 | 4.140 | 3.784 | 3.942 | 234,947 | +0.02(+0.61%) |
May 25, 2022 | 4.090 | 4.402 | 3.696 | 3.918 | 231,442 | -0.22(-5.32%) |
May 24, 2022 | 4.600 | 4.600 | 4.020 | 4.138 | 117,850 | -0.30(-6.80%) |
May 23, 2022 | 4.400 | 4.700 | 4.300 | 4.440 | 80,030 | -0.20(-4.27%) |
May 20, 2022 | 4.200 | 4.700 | 4.100 | 4.638 | 105,145 | +0.48(+11.49%) |
May 19, 2022 | 3.600 | 4.300 | 3.640 | 4.160 | 167,644 | +0.30(+7.77%) |
May 18, 2022 | 4.400 | 4.380 | 3.860 | 3.860 | 76,959 | -0.52(-11.95%) |
May 17, 2022 | 4.530 | 4.598 | 4.044 | 4.384 | 189,159 | +0.08(+1.95%) |
May 16, 2022 | 3.752 | 4.548 | 3.726 | 4.300 | 162,749 | -0.30(-6.52%) |
May 13, 2022 | 4.000 | 4.600 | 3.510 | 4.600 | 1,023,540 | +1.38(+42.77%) |
May 12, 2022 | 3.178 | 3.520 | 3.090 | 3.222 | 273,828 | +0.02(+0.69%) |
May 11, 2022 | 4.188 | 4.280 | 3.142 | 3.200 | 394,948 | -0.89(-21.84%) |
May 10, 2022 | 4.364 | 4.380 | 4.012 | 4.094 | 101,183 | +0.08(+2.04%) |
May 09, 2022 | 4.672 | 4.798 | 4.012 | 4.012 | 159,187 | -0.72(-15.18%) |
May 06, 2022 | 4.600 | 4.880 | 4.600 | 4.730 | 68,956 | -0.07(-1.42%) |
May 05, 2022 | 5.200 | 5.286 | 4.676 | 4.798 | 161,519 | -0.40(-7.62%) |
May 04, 2022 | 5.000 | 5.200 | 4.804 | 5.194 | 104,149 | +0.22(+4.38%) |
May 03, 2022 | 5.000 | 5.200 | 4.810 | 4.976 | 88,289 | -0.09(-1.74%) |
May 02, 2022 | 5.040 | 5.166 | 4.870 | 5.064 | 75,059 | +0.15(+3.09%) |
Apr 29, 2022 | 5.250 | 5.386 | 4.606 | 4.912 | 140,938 | -0.41(-7.63%) |
Apr 28, 2022 | 5.002 | 5.414 | 5.002 | 5.318 | 117,572 | +0.32(+6.32%) |
Apr 27, 2022 | 5.048 | 5.298 | 5.002 | 5.002 | 63,666 | -0.03(-0.60%) |
Apr 26, 2022 | 5.600 | 5.602 | 5.020 | 5.032 | 106,309 | -0.47(-8.51%) |
Apr 25, 2022 | 6.300 | 6.400 | 5.250 | 5.500 | 275,317 | -0.87(-13.60%) |
Apr 22, 2022 | 6.776 | 7.078 | 6.200 | 6.366 | 268,996 | -0.74(-10.46%) |
Apr 21, 2022 | 7.384 | 7.950 | 6.888 | 7.110 | 1,182,695 | +0.32(+4.65%) |
Apr 20, 2022 | 6.822 | 7.160 | 6.570 | 6.794 | 281,989 | -0.40(-5.61%) |
Apr 19, 2022 | 6.600 | 7.348 | 6.212 | 7.198 | 180,392 | +0.63(+9.63%) |
Apr 18, 2022 | 6.200 | 6.566 | 6.000 | 6.566 | 134,670 | +0.37(+5.90%) |
Apr 14, 2022 | 6.770 | 6.778 | 6.200 | 6.200 | 143,697 | -0.57(-8.47%) |
Apr 13, 2022 | 6.902 | 7.358 | 6.636 | 6.774 | 113,774 | -0.36(-5.10%) |
Apr 12, 2022 | 6.800 | 7.350 | 6.600 | 7.138 | 195,174 | +0.27(+3.90%) |
Apr 11, 2022 | 6.434 | 6.980 | 6.316 | 6.870 | 139,408 | +0.40(+6.22%) |
Apr 08, 2022 | 6.640 | 6.700 | 6.316 | 6.468 | 80,387 | -0.13(-2.00%) |
Apr 07, 2022 | 6.800 | 6.800 | 6.500 | 6.600 | 60,920 | -0.20(-2.91%) |
Apr 06, 2022 | 7.000 | 7.000 | 6.352 | 6.798 | 190,615 | -0.06(-0.93%) |
Apr 05, 2022 | 7.200 | 7.198 | 6.704 | 6.862 | 199,882 | -0.27(-3.84%) |
Apr 04, 2022 | 7.400 | 7.446 | 7.042 | 7.136 | 175,134 | -0.21(-2.81%) |
Apr 01, 2022 | 7.400 | 7.600 | 7.000 | 7.342 | 258,043 | -0.74(-9.13%) |
Mar 31, 2022 | 8.026 | 8.180 | 7.300 | 8.080 | 446,067 | +0.30(+3.91%) |
Mar 30, 2022 | 7.980 | 8.646 | 7.776 | 7.776 | 891,534 | -4.18(-34.95%) |
Mar 29, 2022 | 12.79 | 13.38 | 11.83 | 11.95 | 95,443 | -0.65(-5.13%) |
Mar 28, 2022 | 11.20 | 13.19 | 11.00 | 12.60 | 101,881 | +2.01(+18.98%) |
Mar 25, 2022 | 10.40 | 11.26 | 10.20 | 10.59 | 22,178 | +0.20(+1.92%) |
Mar 24, 2022 | 11.13 | 11.13 | 10.04 | 10.39 | 17,953 | -0.21(-1.98%) |
Mar 23, 2022 | 11.00 | 11.20 | 10.24 | 10.60 | 15,474 | -0.55(-4.90%) |
Mar 22, 2022 | 10.80 | 11.40 | 10.64 | 11.15 | 10,321 | -0.00(-0.04%) |
Mar 21, 2022 | 11.00 | 11.29 | 10.37 | 11.15 | 25,109 | +0.55(+5.19%) |
Mar 18, 2022 | 10.42 | 11.68 | 10.20 | 10.60 | 24,961 | +0.10(+0.97%) |
Mar 17, 2022 | 9.600 | 11.00 | 9.600 | 10.50 | 26,965 | +0.90(+9.35%) |
Mar 16, 2022 | 9.200 | 9.798 | 9.200 | 9.600 | 8,412 | +0.53(+5.80%) |
Mar 15, 2022 | 8.646 | 9.998 | 8.240 | 9.074 | 23,927 | +0.27(+3.11%) |
Mar 14, 2022 | 10.00 | 10.00 | 8.660 | 8.800 | 24,054 | -0.69(-7.31%) |
Mar 11, 2022 | 10.00 | 10.20 | 9.200 | 9.494 | 16,223 | -0.29(-2.94%) |
Mar 10, 2022 | 9.900 | 10.20 | 9.410 | 9.782 | 29,037 | +0.38(+4.06%) |
Mar 09, 2022 | 9.000 | 9.824 | 8.828 | 9.400 | 21,264 | +0.60(+6.79%) |
Mar 08, 2022 | 8.840 | 9.000 | 8.220 | 8.802 | 13,646 | +0.20(+2.35%) |
Mar 07, 2022 | 8.776 | 8.798 | 8.400 | 8.600 | 26,617 | -0.42(-4.68%) |
Mar 04, 2022 | 9.000 | 9.186 | 8.600 | 9.022 | 15,280 | -0.07(-0.81%) |
Mar 03, 2022 | 9.308 | 9.308 | 9.002 | 9.096 | 10,442 | -0.19(-2.09%) |
Mar 02, 2022 | 9.400 | 9.800 | 9.020 | 9.290 | 30,027 | -0.11(-1.17%) |