Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.250 | 6.598 | 5.875 | 6.138 | 23,116 | -0.11(-1.76%) |
May 27, 2022 | 6.000 | 6.650 | 5.812 | 6.247 | 53,184 | +0.35(+5.89%) |
May 26, 2022 | 5.625 | 6.120 | 5.532 | 5.900 | 17,561 | +0.14(+2.34%) |
May 25, 2022 | 5.500 | 6.150 | 5.325 | 5.765 | 28,793 | +0.19(+3.41%) |
May 24, 2022 | 6.000 | 6.000 | 5.355 | 5.575 | 11,600 | -0.26(-4.54%) |
May 23, 2022 | 5.930 | 6.062 | 5.775 | 5.840 | 7,984 | +0.05(+0.86%) |
May 20, 2022 | 6.250 | 6.250 | 5.503 | 5.790 | 13,112 | -0.24(-3.98%) |
May 19, 2022 | 5.947 | 6.410 | 5.750 | 6.030 | 13,127 | +0.03(+0.46%) |
May 18, 2022 | 6.250 | 6.247 | 5.815 | 6.003 | 18,958 | -0.60(-9.05%) |
May 17, 2022 | 5.500 | 7.685 | 5.122 | 6.600 | 99,324 | +1.16(+21.38%) |
May 16, 2022 | 5.500 | 5.625 | 5.000 | 5.438 | 81,828 | -0.56(-9.38%) |
May 13, 2022 | 7.250 | 9.250 | 6.000 | 6.000 | 1,326,595 | +1.00(+19.94%) |
May 12, 2022 | 5.005 | 5.500 | 4.758 | 5.003 | 15,983 | -0.16(-3.05%) |
May 11, 2022 | 6.000 | 6.235 | 5.000 | 5.160 | 18,435 | -0.92(-15.10%) |
May 10, 2022 | 6.247 | 6.250 | 5.750 | 6.077 | 7,001 | +0.08(+1.29%) |
May 09, 2022 | 6.150 | 6.527 | 5.750 | 6.000 | 8,989 | -0.15(-2.44%) |
May 06, 2022 | 6.000 | 6.150 | 5.987 | 6.150 | 3,393 | +0.10(+1.65%) |
May 05, 2022 | 6.625 | 6.675 | 5.750 | 6.050 | 13,518 | -0.58(-8.68%) |
May 04, 2022 | 6.750 | 6.713 | 6.325 | 6.625 | 4,813 | -0.00(-0.04%) |
May 03, 2022 | 6.747 | 6.747 | 6.503 | 6.628 | 4,050 | -0.21(-3.04%) |
May 02, 2022 | 6.510 | 6.925 | 6.510 | 6.835 | 9,575 | +0.50(+7.98%) |
Apr 29, 2022 | 7.250 | 7.250 | 6.250 | 6.330 | 16,089 | -0.54(-7.89%) |
Apr 28, 2022 | 7.000 | 7.122 | 6.750 | 6.872 | 13,244 | -0.17(-2.41%) |
Apr 27, 2022 | 7.370 | 7.370 | 7.000 | 7.043 | 13,196 | -0.33(-4.44%) |
Apr 26, 2022 | 7.500 | 8.197 | 7.250 | 7.370 | 12,519 | -0.05(-0.67%) |
Apr 25, 2022 | 7.500 | 7.800 | 7.250 | 7.420 | 23,284 | -0.43(-5.45%) |
Apr 22, 2022 | 8.000 | 8.250 | 7.128 | 7.848 | 62,283 | +0.72(+10.14%) |
Apr 21, 2022 | 7.750 | 7.945 | 7.000 | 7.125 | 11,615 | -0.36(-4.75%) |
Apr 20, 2022 | 7.475 | 7.720 | 7.383 | 7.480 | 9,043 | -0.03(-0.47%) |
Apr 19, 2022 | 7.750 | 7.963 | 7.253 | 7.515 | 4,936 | +0.01(+0.13%) |
Apr 18, 2022 | 8.000 | 8.000 | 7.250 | 7.505 | 5,501 | -0.31(-3.97%) |
Apr 14, 2022 | 8.375 | 8.375 | 7.580 | 7.815 | 11,919 | -0.86(-9.91%) |
Apr 13, 2022 | 8.000 | 8.675 | 7.000 | 8.675 | 25,099 | +1.04(+13.66%) |
Apr 12, 2022 | 8.000 | 8.248 | 7.590 | 7.633 | 32,763 | -0.37(-4.59%) |
Apr 11, 2022 | 8.750 | 8.750 | 7.758 | 8.000 | 7,857 | -0.24(-2.97%) |
Apr 08, 2022 | 8.975 | 8.975 | 8.088 | 8.245 | 7,449 | -0.08(-0.96%) |
Apr 07, 2022 | 8.502 | 8.742 | 7.775 | 8.325 | 4,386 | -0.26(-3.06%) |
Apr 06, 2022 | 8.895 | 9.047 | 8.500 | 8.588 | 4,709 | -0.29(-3.24%) |
Apr 05, 2022 | 9.130 | 9.235 | 8.602 | 8.875 | 11,198 | +0.07(+0.82%) |
Apr 04, 2022 | 8.750 | 9.748 | 8.502 | 8.803 | 22,216 | +0.55(+6.70%) |
Apr 01, 2022 | 8.625 | 8.875 | 8.195 | 8.250 | 10,593 | -0.38(-4.35%) |
Mar 31, 2022 | 8.750 | 8.925 | 8.500 | 8.625 | 27,617 | +0.29(+3.54%) |
Mar 30, 2022 | 8.500 | 8.562 | 8.225 | 8.330 | 3,830 | -0.08(-0.95%) |
Mar 29, 2022 | 8.000 | 8.625 | 8.053 | 8.410 | 9,384 | +0.37(+4.63%) |
Mar 28, 2022 | 8.500 | 8.793 | 7.787 | 8.037 | 11,042 | -0.56(-6.54%) |
Mar 25, 2022 | 8.928 | 8.928 | 8.425 | 8.600 | 15,961 | -0.33(-3.64%) |
Mar 24, 2022 | 8.750 | 8.960 | 8.375 | 8.925 | 10,955 | +0.43(+5.00%) |
Mar 23, 2022 | 8.750 | 8.750 | 8.500 | 8.500 | 11,076 | -0.20(-2.27%) |
Mar 22, 2022 | 8.998 | 8.998 | 8.190 | 8.697 | 16,294 | -0.08(-0.88%) |
Mar 21, 2022 | 9.250 | 9.297 | 8.625 | 8.775 | 17,228 | -0.22(-2.50%) |
Mar 18, 2022 | 8.795 | 9.000 | 8.315 | 9.000 | 22,125 | +0.62(+7.46%) |
Mar 17, 2022 | 8.250 | 8.498 | 7.907 | 8.375 | 15,842 | +0.47(+5.95%) |
Mar 16, 2022 | 7.500 | 8.125 | 7.565 | 7.905 | 22,810 | +0.31(+4.01%) |
Mar 15, 2022 | 8.000 | 8.000 | 7.015 | 7.600 | 27,501 | +0.10(+1.33%) |
Mar 14, 2022 | 9.500 | 9.748 | 6.353 | 7.500 | 124,040 | -2.38(-24.05%) |
Mar 11, 2022 | 10.00 | 11.25 | 9.518 | 9.875 | 104,241 | -0.37(-3.64%) |
Mar 10, 2022 | 10.00 | 10.75 | 9.485 | 10.25 | 34,122 | +0.25(+2.48%) |
Mar 09, 2022 | 9.748 | 10.50 | 9.377 | 10.00 | 25,510 | +0.25(+2.56%) |
Mar 08, 2022 | 9.500 | 9.750 | 9.037 | 9.750 | 21,339 | +0.07(+0.78%) |
Mar 07, 2022 | 9.000 | 10.00 | 7.375 | 9.675 | 130,169 | +0.74(+8.25%) |
Mar 04, 2022 | 9.005 | 9.700 | 8.500 | 8.938 | 24,245 | -0.06(-0.67%) |
Mar 03, 2022 | 10.00 | 9.998 | 8.275 | 8.998 | 56,713 | -0.80(-8.19%) |
Mar 02, 2022 | 10.00 | 10.50 | 9.000 | 9.800 | 38,444 | +0.05(+0.51%) |