Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.320 | 4.800 | 3.908 | 4.200 | 11,524 | +0.30(+7.61%) |
May 27, 2022 | 3.885 | 4.051 | 3.780 | 3.903 | 10,028 | +0.12(+3.25%) |
May 26, 2022 | 3.984 | 4.275 | 3.780 | 3.780 | 9,095 | -0.03(-0.83%) |
May 25, 2022 | 4.068 | 4.086 | 3.767 | 3.812 | 14,298 | -0.27(-6.72%) |
May 24, 2022 | 4.485 | 4.905 | 4.050 | 4.086 | 16,810 | -0.32(-7.19%) |
May 23, 2022 | 4.365 | 4.800 | 4.350 | 4.402 | 14,731 | +0.04(+0.86%) |
May 20, 2022 | 4.949 | 4.949 | 4.350 | 4.365 | 5,903 | -0.29(-6.16%) |
May 19, 2022 | 4.650 | 5.220 | 4.563 | 4.652 | 6,394 | -0.04(-0.89%) |
May 18, 2022 | 5.250 | 5.250 | 4.689 | 4.694 | 4,389 | -0.38(-7.40%) |
May 17, 2022 | 4.653 | 5.100 | 4.653 | 5.069 | 9,480 | +0.09(+1.75%) |
May 16, 2022 | 4.918 | 5.070 | 4.804 | 4.981 | 2,013 | -0.09(-1.75%) |
May 13, 2022 | 4.800 | 5.253 | 4.530 | 5.070 | 12,013 | +0.12(+2.42%) |
May 12, 2022 | 4.773 | 5.421 | 4.502 | 4.950 | 14,076 | +0.18(+3.77%) |
May 11, 2022 | 4.800 | 5.220 | 4.500 | 4.770 | 16,307 | +0.07(+1.56%) |
May 10, 2022 | 4.650 | 4.935 | 4.512 | 4.697 | 5,838 | -0.01(-0.25%) |
May 09, 2022 | 5.100 | 5.250 | 4.101 | 4.708 | 30,195 | -0.35(-6.97%) |
May 06, 2022 | 5.100 | 5.250 | 4.800 | 5.061 | 18,159 | -0.04(-0.79%) |
May 05, 2022 | 5.580 | 5.799 | 4.877 | 5.101 | 23,232 | -0.15(-2.91%) |
May 04, 2022 | 5.100 | 5.670 | 4.546 | 5.255 | 39,537 | -0.29(-5.25%) |
May 03, 2022 | 5.250 | 5.670 | 5.250 | 5.545 | 5,637 | +0.30(+5.63%) |
May 02, 2022 | 5.775 | 5.775 | 5.100 | 5.250 | 7,352 | -0.30(-5.33%) |
Apr 29, 2022 | 5.535 | 5.685 | 5.311 | 5.545 | 7,381 | +0.01(+0.19%) |
Apr 28, 2022 | 5.700 | 5.822 | 5.265 | 5.535 | 21,528 | -0.01(-0.19%) |
Apr 27, 2022 | 6.225 | 6.495 | 5.250 | 5.545 | 82,173 | -0.97(-14.91%) |
Apr 26, 2022 | 7.051 | 7.136 | 6.163 | 6.518 | 13,423 | -0.62(-8.66%) |
Apr 25, 2022 | 7.143 | 7.301 | 7.050 | 7.136 | 12,235 | -0.05(-0.69%) |
Apr 22, 2022 | 7.915 | 7.949 | 7.061 | 7.185 | 8,544 | -0.47(-6.12%) |
Apr 21, 2022 | 8.250 | 8.662 | 7.650 | 7.653 | 28,712 | -0.73(-8.75%) |
Apr 20, 2022 | 7.350 | 8.520 | 7.043 | 8.386 | 42,725 | +1.26(+17.68%) |
Apr 19, 2022 | 7.350 | 7.864 | 6.975 | 7.127 | 7,934 | +0.03(+0.36%) |
Apr 18, 2022 | 7.136 | 7.351 | 7.099 | 7.101 | 5,824 | -0.10(-1.42%) |
Apr 14, 2022 | 7.500 | 7.950 | 7.117 | 7.203 | 29,541 | -0.18(-2.40%) |
Apr 13, 2022 | 7.050 | 8.270 | 6.576 | 7.380 | 68,090 | +0.80(+12.23%) |
Apr 12, 2022 | 6.093 | 7.200 | 6.075 | 6.576 | 22,416 | +0.32(+5.16%) |
Apr 11, 2022 | 6.810 | 7.205 | 6.225 | 6.253 | 31,211 | -0.95(-13.15%) |
Apr 08, 2022 | 6.827 | 7.275 | 6.559 | 7.200 | 19,290 | +0.91(+14.48%) |
Apr 07, 2022 | 6.855 | 6.876 | 6.150 | 6.290 | 24,110 | -0.59(-8.55%) |
Apr 06, 2022 | 7.050 | 7.200 | 6.600 | 6.878 | 17,122 | -0.17(-2.47%) |
Apr 05, 2022 | 7.215 | 7.864 | 6.900 | 7.051 | 75,944 | +0.10(+1.47%) |
Apr 04, 2022 | 6.755 | 7.491 | 6.452 | 6.949 | 81,496 | +0.50(+7.74%) |
Apr 01, 2022 | 7.200 | 7.350 | 6.045 | 6.450 | 19,137 | -0.77(-10.70%) |
Mar 31, 2022 | 7.500 | 7.854 | 6.945 | 7.223 | 15,665 | -0.48(-6.29%) |
Mar 30, 2022 | 7.500 | 7.935 | 7.500 | 7.707 | 9,363 | +0.10(+1.38%) |
Mar 29, 2022 | 7.350 | 7.950 | 7.375 | 7.602 | 17,025 | +0.33(+4.49%) |
Mar 28, 2022 | 9.600 | 9.652 | 7.085 | 7.275 | 58,566 | -1.94(-21.09%) |
Mar 25, 2022 | 9.448 | 9.450 | 9.150 | 9.219 | 17,774 | -0.45(-4.62%) |
Mar 24, 2022 | 10.50 | 10.50 | 9.450 | 9.666 | 27,083 | -0.81(-7.75%) |
Mar 23, 2022 | 10.28 | 10.79 | 10.05 | 10.48 | 17,582 | +0.28(+2.74%) |
Mar 22, 2022 | 10.20 | 10.65 | 9.976 | 10.20 | 17,300 | -0.44(-4.14%) |
Mar 21, 2022 | 9.900 | 10.80 | 9.900 | 10.64 | 54,196 | +0.43(+4.22%) |
Mar 18, 2022 | 10.31 | 11.10 | 10.21 | 10.21 | 40,816 | -0.07(-0.64%) |
Mar 17, 2022 | 9.750 | 10.43 | 9.451 | 10.28 | 27,179 | +0.26(+2.64%) |
Mar 16, 2022 | 11.10 | 11.10 | 9.110 | 10.01 | 80,948 | -0.38(-3.69%) |
Mar 15, 2022 | 10.20 | 10.95 | 9.993 | 10.39 | 34,266 | +0.02(+0.19%) |
Mar 14, 2022 | 10.19 | 10.50 | 9.000 | 10.38 | 44,985 | -0.27(-2.51%) |
Mar 11, 2022 | 11.25 | 14.40 | 10.24 | 10.64 | 272,330 | -0.25(-2.29%) |
Mar 10, 2022 | 10.05 | 11.23 | 9.945 | 10.89 | 51,675 | +0.70(+6.84%) |
Mar 09, 2022 | 10.50 | 12.20 | 9.900 | 10.19 | 157,278 | -0.75(-6.84%) |
Mar 08, 2022 | 9.750 | 11.25 | 9.000 | 10.94 | 207,649 | -0.53(-4.64%) |
Mar 07, 2022 | 11.25 | 12.45 | 10.56 | 11.47 | 325,261 | -1.16(-9.18%) |
Mar 04, 2022 | 9.630 | 13.45 | 9.377 | 12.63 | 1,373,006 | +3.10(+32.50%) |
Mar 03, 2022 | 8.700 | 10.02 | 8.415 | 9.536 | 493,699 | -0.36(-3.68%) |
Mar 02, 2022 | 9.720 | 11.70 | 8.100 | 9.900 | 2,049,986 | +0.80(+8.80%) |