Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.460 | 3.970 | 3.350 | 3.830 | 135,529 | +0.40(+11.66%) |
May 27, 2022 | 3.180 | 3.600 | 3.180 | 3.430 | 57,832 | +0.28(+8.89%) |
May 26, 2022 | 3.070 | 3.370 | 2.890 | 3.150 | 31,804 | +0.16(+5.35%) |
May 25, 2022 | 2.900 | 3.065 | 2.520 | 2.990 | 106,112 | +0.00(+0.00%) |
May 24, 2022 | 3.210 | 3.270 | 2.710 | 2.990 | 36,965 | -0.30(-9.12%) |
May 23, 2022 | 3.420 | 3.420 | 3.150 | 3.290 | 33,348 | -0.14(-4.08%) |
May 20, 2022 | 3.470 | 3.640 | 2.935 | 3.430 | 67,312 | -0.03(-0.87%) |
May 19, 2022 | 3.560 | 3.610 | 3.330 | 3.460 | 34,377 | -0.17(-4.68%) |
May 18, 2022 | 3.870 | 4.040 | 3.410 | 3.630 | 66,550 | -0.28(-7.16%) |
May 17, 2022 | 3.290 | 4.040 | 3.150 | 3.910 | 142,539 | +0.54(+16.02%) |
May 16, 2022 | 3.620 | 3.620 | 2.870 | 3.370 | 313,853 | -1.03(-23.41%) |
May 13, 2022 | 4.020 | 5.420 | 3.940 | 4.400 | 3,416,502 | +0.46(+11.68%) |
May 12, 2022 | 3.790 | 4.165 | 3.620 | 3.940 | 53,183 | +0.19(+5.07%) |
May 11, 2022 | 3.640 | 3.790 | 3.564 | 3.750 | 39,954 | +0.05(+1.35%) |
May 10, 2022 | 3.510 | 4.200 | 3.410 | 3.700 | 86,524 | +0.17(+4.82%) |
May 09, 2022 | 3.365 | 3.670 | 3.340 | 3.530 | 27,764 | +0.07(+2.02%) |
May 06, 2022 | 3.570 | 3.570 | 2.910 | 3.460 | 137,669 | -0.12(-3.35%) |
May 05, 2022 | 3.650 | 3.920 | 3.310 | 3.580 | 170,946 | -0.07(-1.92%) |
May 04, 2022 | 3.660 | 3.680 | 3.480 | 3.650 | 116,827 | -0.13(-3.44%) |
May 03, 2022 | 3.410 | 3.830 | 3.380 | 3.780 | 115,322 | +0.26(+7.39%) |
May 02, 2022 | 3.140 | 3.520 | 2.930 | 3.520 | 105,952 | +0.36(+11.39%) |
Apr 29, 2022 | 2.860 | 3.300 | 2.782 | 3.160 | 96,703 | +0.14(+4.64%) |
Apr 28, 2022 | 3.140 | 3.180 | 2.880 | 3.020 | 90,247 | +0.11(+3.78%) |
Apr 27, 2022 | 2.720 | 3.310 | 2.720 | 2.910 | 497,344 | +0.14(+5.05%) |
Apr 26, 2022 | 2.740 | 2.860 | 2.640 | 2.770 | 2,235,848 | -0.11(-3.82%) |
Apr 25, 2022 | 2.750 | 3.690 | 2.610 | 2.880 | 2,439,966 | -3.63(-55.76%) |
Apr 22, 2022 | 6.640 | 6.870 | 6.290 | 6.510 | 38,353 | -0.30(-4.41%) |
Apr 21, 2022 | 7.380 | 7.380 | 6.800 | 6.810 | 48,567 | -0.41(-5.68%) |
Apr 20, 2022 | 8.190 | 8.450 | 7.020 | 7.220 | 46,395 | -1.08(-13.01%) |
Apr 19, 2022 | 8.410 | 8.410 | 8.100 | 8.300 | 23,294 | +0.00(+0.00%) |
Apr 18, 2022 | 8.300 | 8.380 | 8.160 | 8.300 | 46,674 | +0.00(+0.00%) |
Apr 14, 2022 | 8.400 | 8.500 | 8.300 | 8.300 | 48,961 | -0.10(-1.19%) |
Apr 13, 2022 | 8.340 | 8.470 | 8.300 | 8.400 | 53,999 | +0.10(+1.20%) |
Apr 12, 2022 | 8.220 | 8.350 | 8.200 | 8.300 | 98,235 | +0.08(+0.97%) |
Apr 11, 2022 | 8.270 | 8.460 | 8.200 | 8.220 | 43,008 | -0.13(-1.56%) |
Apr 08, 2022 | 8.400 | 8.500 | 8.300 | 8.350 | 48,491 | -0.05(-0.60%) |
Apr 07, 2022 | 8.400 | 8.500 | 8.220 | 8.400 | 63,954 | +0.10(+1.20%) |
Apr 06, 2022 | 8.470 | 8.490 | 8.160 | 8.300 | 55,987 | -0.03(-0.36%) |
Apr 05, 2022 | 8.410 | 8.620 | 8.150 | 8.330 | 18,175 | -0.02(-0.24%) |
Apr 04, 2022 | 8.410 | 8.490 | 8.130 | 8.350 | 9,663 | -0.01(-0.12%) |
Apr 01, 2022 | 8.300 | 8.479 | 8.100 | 8.360 | 54,330 | -0.03(-0.36%) |
Mar 31, 2022 | 8.480 | 8.480 | 8.300 | 8.390 | 19,723 | +0.02(+0.24%) |
Mar 30, 2022 | 8.660 | 8.794 | 8.230 | 8.370 | 30,497 | -0.24(-2.79%) |
Mar 29, 2022 | 8.400 | 8.910 | 8.200 | 8.610 | 36,694 | +0.29(+3.49%) |
Mar 28, 2022 | 9.260 | 9.260 | 8.320 | 8.320 | 13,926 | -0.78(-8.57%) |
Mar 25, 2022 | 9.380 | 9.510 | 9.010 | 9.100 | 33,603 | -0.29(-3.09%) |
Mar 24, 2022 | 9.320 | 9.480 | 8.870 | 9.390 | 14,555 | +0.14(+1.51%) |
Mar 23, 2022 | 9.080 | 9.550 | 8.730 | 9.250 | 36,554 | +0.01(+0.11%) |
Mar 22, 2022 | 9.410 | 9.410 | 9.025 | 9.240 | 81,776 | -0.20(-2.12%) |
Mar 21, 2022 | 9.610 | 9.760 | 8.640 | 9.440 | 63,343 | -0.47(-4.74%) |
Mar 18, 2022 | 8.640 | 9.970 | 8.050 | 9.910 | 134,409 | +1.21(+13.91%) |
Mar 17, 2022 | 8.610 | 8.940 | 8.500 | 8.700 | 48,371 | -0.10(-1.14%) |
Mar 16, 2022 | 9.760 | 9.760 | 8.500 | 8.800 | 66,223 | -0.46(-4.97%) |
Mar 15, 2022 | 9.390 | 9.390 | 8.540 | 9.260 | 45,118 | -0.16(-1.70%) |
Mar 14, 2022 | 10.79 | 10.79 | 9.270 | 9.420 | 52,621 | -1.14(-10.80%) |
Mar 11, 2022 | 10.32 | 11.02 | 10.08 | 10.56 | 70,234 | +0.18(+1.73%) |
Mar 10, 2022 | 10.05 | 11.51 | 9.460 | 10.38 | 81,051 | +0.08(+0.78%) |
Mar 09, 2022 | 9.662 | 10.54 | 9.613 | 10.30 | 82,784 | +0.74(+7.74%) |
Mar 08, 2022 | 9.170 | 10.64 | 8.848 | 9.560 | 26,594 | +0.11(+1.16%) |
Mar 07, 2022 | 9.250 | 9.810 | 8.650 | 9.450 | 27,675 | +0.29(+3.17%) |
Mar 04, 2022 | 9.310 | 9.390 | 8.710 | 9.160 | 25,177 | +0.22(+2.46%) |
Mar 03, 2022 | 8.860 | 9.315 | 8.755 | 8.940 | 24,981 | +0.00(+0.00%) |
Mar 02, 2022 | 8.770 | 9.240 | 8.260 | 8.940 | 42,779 | +0.09(+1.02%) |