Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.090 | 5.140 | 4.770 | 4.850 | 235,408 | -0.25(-4.90%) |
May 27, 2022 | 5.010 | 5.200 | 4.870 | 5.100 | 163,839 | +0.10(+2.00%) |
May 26, 2022 | 4.940 | 5.130 | 4.920 | 5.000 | 198,483 | +0.10(+2.04%) |
May 25, 2022 | 5.010 | 5.060 | 4.870 | 4.900 | 179,584 | -0.11(-2.20%) |
May 24, 2022 | 5.320 | 5.320 | 5.000 | 5.010 | 191,935 | -0.46(-8.41%) |
May 23, 2022 | 5.330 | 5.600 | 5.210 | 5.470 | 170,772 | +0.15(+2.82%) |
May 20, 2022 | 5.490 | 5.790 | 5.145 | 5.320 | 289,790 | -0.04(-0.75%) |
May 19, 2022 | 5.250 | 5.490 | 5.215 | 5.360 | 202,223 | +0.04(+0.75%) |
May 18, 2022 | 5.580 | 5.920 | 5.290 | 5.320 | 232,445 | -0.45(-7.80%) |
May 17, 2022 | 5.590 | 5.940 | 5.504 | 5.770 | 252,587 | +0.28(+5.10%) |
May 16, 2022 | 5.560 | 5.820 | 5.460 | 5.490 | 323,477 | -0.17(-3.00%) |
May 13, 2022 | 5.300 | 5.800 | 5.050 | 5.660 | 357,945 | +0.80(+16.46%) |
May 12, 2022 | 4.280 | 4.860 | 4.190 | 4.860 | 370,025 | +0.51(+11.72%) |
May 11, 2022 | 5.140 | 5.210 | 4.275 | 4.350 | 351,877 | -0.76(-14.87%) |
May 10, 2022 | 5.310 | 5.350 | 4.900 | 5.110 | 268,158 | -0.06(-1.16%) |
May 09, 2022 | 5.750 | 5.845 | 5.150 | 5.170 | 318,739 | -0.78(-13.11%) |
May 06, 2022 | 6.050 | 6.065 | 5.730 | 5.950 | 294,104 | -0.11(-1.82%) |
May 05, 2022 | 6.210 | 6.290 | 5.760 | 6.060 | 320,914 | -0.07(-1.14%) |
May 04, 2022 | 6.360 | 6.450 | 5.820 | 6.130 | 295,081 | -0.28(-4.37%) |
May 03, 2022 | 6.670 | 6.803 | 6.310 | 6.410 | 247,370 | -0.22(-3.32%) |
May 02, 2022 | 6.600 | 6.780 | 6.380 | 6.630 | 213,746 | +0.01(+0.15%) |
Apr 29, 2022 | 6.950 | 7.200 | 6.595 | 6.620 | 133,685 | -0.31(-4.47%) |
Apr 28, 2022 | 7.100 | 7.170 | 6.470 | 6.930 | 143,206 | -0.09(-1.28%) |
Apr 27, 2022 | 7.120 | 7.195 | 6.820 | 7.020 | 216,527 | -0.07(-0.99%) |
Apr 26, 2022 | 7.650 | 7.720 | 7.040 | 7.090 | 187,185 | -0.62(-8.04%) |
Apr 25, 2022 | 7.480 | 7.870 | 7.445 | 7.710 | 124,273 | +0.20(+2.66%) |
Apr 22, 2022 | 7.460 | 7.570 | 7.380 | 7.510 | 133,198 | +0.06(+0.81%) |
Apr 21, 2022 | 7.480 | 7.564 | 7.370 | 7.450 | 173,476 | +0.07(+0.95%) |
Apr 20, 2022 | 7.560 | 7.560 | 7.120 | 7.380 | 160,796 | +0.09(+1.23%) |
Apr 19, 2022 | 7.380 | 7.530 | 7.100 | 7.290 | 166,055 | -0.08(-1.09%) |
Apr 18, 2022 | 7.800 | 7.800 | 7.320 | 7.370 | 134,899 | -0.43(-5.51%) |
Apr 14, 2022 | 8.220 | 8.220 | 7.770 | 7.800 | 199,840 | -0.36(-4.41%) |
Apr 13, 2022 | 7.930 | 8.280 | 7.835 | 8.160 | 115,475 | +0.23(+2.90%) |
Apr 12, 2022 | 8.130 | 8.470 | 7.920 | 7.930 | 234,961 | -0.12(-1.49%) |
Apr 11, 2022 | 8.790 | 8.870 | 7.930 | 8.050 | 296,198 | -0.85(-9.55%) |
Apr 08, 2022 | 9.200 | 9.200 | 8.308 | 8.900 | 423,854 | -0.30(-3.26%) |
Apr 07, 2022 | 9.690 | 9.990 | 9.180 | 9.200 | 214,417 | -0.56(-5.74%) |
Apr 06, 2022 | 9.600 | 9.910 | 9.220 | 9.760 | 236,406 | -0.07(-0.71%) |
Apr 05, 2022 | 9.890 | 10.04 | 9.720 | 9.830 | 135,018 | -0.10(-1.01%) |
Apr 04, 2022 | 9.420 | 10.29 | 9.390 | 9.930 | 297,948 | +0.54(+5.75%) |
Apr 01, 2022 | 9.350 | 9.540 | 9.200 | 9.390 | 116,905 | +0.04(+0.43%) |
Mar 31, 2022 | 9.450 | 9.560 | 9.230 | 9.350 | 201,489 | -0.06(-0.64%) |
Mar 30, 2022 | 9.940 | 10.07 | 9.370 | 9.410 | 165,603 | -0.57(-5.71%) |
Mar 29, 2022 | 9.980 | 10.44 | 9.850 | 9.980 | 267,625 | +0.13(+1.32%) |
Mar 28, 2022 | 10.14 | 10.20 | 9.540 | 9.850 | 247,369 | -0.22(-2.18%) |
Mar 25, 2022 | 10.27 | 10.30 | 9.720 | 10.07 | 303,696 | -0.20(-1.95%) |
Mar 24, 2022 | 10.75 | 10.90 | 10.04 | 10.27 | 363,135 | -0.42(-3.93%) |
Mar 23, 2022 | 9.870 | 10.94 | 9.760 | 10.69 | 548,549 | +0.80(+8.09%) |
Mar 22, 2022 | 9.250 | 9.980 | 9.051 | 9.890 | 647,456 | +1.15(+13.16%) |
Mar 21, 2022 | 9.000 | 9.740 | 8.400 | 8.740 | 1,129,844 | -1.26(-12.60%) |
Mar 18, 2022 | 8.590 | 12.37 | 8.500 | 10.00 | 8,799,508 | +1.41(+16.41%) |
Mar 17, 2022 | 8.050 | 8.660 | 8.020 | 8.590 | 228,247 | +0.57(+7.11%) |
Mar 16, 2022 | 7.660 | 8.060 | 7.470 | 8.020 | 183,881 | +0.72(+9.86%) |
Mar 15, 2022 | 7.470 | 7.470 | 7.240 | 7.300 | 84,429 | -0.05(-0.68%) |
Mar 14, 2022 | 7.880 | 7.880 | 7.340 | 7.350 | 179,134 | -0.44(-5.65%) |
Mar 11, 2022 | 8.080 | 8.240 | 7.760 | 7.790 | 108,347 | -0.26(-3.23%) |
Mar 10, 2022 | 7.980 | 8.140 | 7.790 | 8.050 | 72,380 | -0.15(-1.83%) |
Mar 09, 2022 | 7.380 | 8.200 | 7.300 | 8.200 | 279,457 | +1.02(+14.21%) |
Mar 08, 2022 | 7.410 | 7.540 | 7.160 | 7.180 | 511,510 | -0.21(-2.84%) |
Mar 07, 2022 | 7.340 | 7.580 | 7.340 | 7.390 | 225,304 | +0.04(+0.54%) |
Mar 04, 2022 | 7.300 | 7.500 | 7.195 | 7.350 | 191,744 | -0.08(-1.08%) |
Mar 03, 2022 | 7.620 | 7.810 | 7.400 | 7.430 | 178,822 | -0.08(-1.07%) |
Mar 02, 2022 | 7.770 | 8.050 | 7.495 | 7.510 | 121,845 | -0.16(-2.09%) |