Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.510 | 4.708 | 3.905 | 3.960 | 1,357,249 | -0.62(-13.54%) |
May 27, 2022 | 4.130 | 4.650 | 4.090 | 4.580 | 597,285 | +0.47(+11.44%) |
May 26, 2022 | 4.060 | 4.240 | 4.050 | 4.110 | 407,706 | +0.06(+1.48%) |
May 25, 2022 | 4.060 | 4.145 | 3.940 | 4.050 | 511,075 | -0.01(-0.25%) |
May 24, 2022 | 4.280 | 4.280 | 3.990 | 4.060 | 439,721 | -0.30(-6.88%) |
May 23, 2022 | 4.490 | 4.670 | 4.310 | 4.360 | 458,083 | -0.07(-1.58%) |
May 20, 2022 | 4.490 | 4.560 | 4.080 | 4.430 | 455,314 | +0.05(+1.14%) |
May 19, 2022 | 4.270 | 4.550 | 4.270 | 4.380 | 631,500 | +0.05(+1.15%) |
May 18, 2022 | 4.640 | 4.760 | 4.245 | 4.330 | 447,195 | -0.48(-9.98%) |
May 17, 2022 | 4.950 | 5.140 | 4.700 | 4.810 | 404,330 | +0.01(+0.21%) |
May 16, 2022 | 4.860 | 5.115 | 4.740 | 4.800 | 595,073 | -0.22(-4.38%) |
May 13, 2022 | 4.750 | 5.210 | 4.700 | 5.020 | 846,458 | +0.45(+9.85%) |
May 12, 2022 | 4.050 | 4.700 | 3.980 | 4.570 | 920,741 | +0.53(+13.12%) |
May 11, 2022 | 4.350 | 4.620 | 3.990 | 4.040 | 688,695 | -0.36(-8.18%) |
May 10, 2022 | 4.490 | 4.635 | 3.970 | 4.400 | 1,143,909 | +0.04(+0.92%) |
May 09, 2022 | 5.060 | 5.060 | 4.340 | 4.360 | 777,930 | -0.84(-16.15%) |
May 06, 2022 | 5.300 | 5.450 | 5.040 | 5.200 | 535,221 | -0.18(-3.35%) |
May 05, 2022 | 5.750 | 5.890 | 5.205 | 5.380 | 430,096 | -0.59(-9.88%) |
May 04, 2022 | 5.800 | 6.050 | 5.400 | 5.970 | 478,918 | +0.17(+2.93%) |
May 03, 2022 | 5.870 | 6.000 | 5.660 | 5.800 | 329,956 | -0.06(-1.02%) |
May 02, 2022 | 5.530 | 5.920 | 5.510 | 5.860 | 443,261 | +0.26(+4.64%) |
Apr 29, 2022 | 5.760 | 6.080 | 5.580 | 5.600 | 345,527 | -0.18(-3.11%) |
Apr 28, 2022 | 5.720 | 5.890 | 5.410 | 5.780 | 465,210 | +0.11(+1.94%) |
Apr 27, 2022 | 5.740 | 5.870 | 5.620 | 5.670 | 380,021 | -0.08(-1.39%) |
Apr 26, 2022 | 6.220 | 6.220 | 5.705 | 5.750 | 476,089 | -0.42(-6.81%) |
Apr 25, 2022 | 5.860 | 6.220 | 5.790 | 6.170 | 480,167 | +0.26(+4.40%) |
Apr 22, 2022 | 6.080 | 6.210 | 5.870 | 5.910 | 485,914 | -0.17(-2.80%) |
Apr 21, 2022 | 6.900 | 7.000 | 6.060 | 6.080 | 444,266 | -0.63(-9.39%) |
Apr 20, 2022 | 6.820 | 6.900 | 6.560 | 6.710 | 397,400 | -0.09(-1.32%) |
Apr 19, 2022 | 6.600 | 7.070 | 6.410 | 6.800 | 475,487 | +0.22(+3.34%) |
Apr 18, 2022 | 6.810 | 6.840 | 6.460 | 6.580 | 436,868 | -0.32(-4.64%) |
Apr 14, 2022 | 7.450 | 7.800 | 6.780 | 6.900 | 390,985 | -0.45(-6.12%) |
Apr 13, 2022 | 7.400 | 7.580 | 7.250 | 7.350 | 492,715 | -0.08(-1.08%) |
Apr 12, 2022 | 7.610 | 7.890 | 7.270 | 7.430 | 444,663 | +0.00(+0.00%) |
Apr 11, 2022 | 7.450 | 7.620 | 7.150 | 7.430 | 436,716 | -0.11(-1.46%) |
Apr 08, 2022 | 7.960 | 8.030 | 7.510 | 7.540 | 304,582 | -0.49(-6.10%) |
Apr 07, 2022 | 8.020 | 8.240 | 7.780 | 8.030 | 219,289 | +0.03(+0.37%) |
Apr 06, 2022 | 8.290 | 8.290 | 7.730 | 8.000 | 347,790 | -0.31(-3.73%) |
Apr 05, 2022 | 8.760 | 8.870 | 8.210 | 8.310 | 245,887 | -0.45(-5.14%) |
Apr 04, 2022 | 8.620 | 8.960 | 8.591 | 8.760 | 353,534 | +0.03(+0.34%) |
Apr 01, 2022 | 8.220 | 8.750 | 8.220 | 8.730 | 292,807 | +0.54(+6.59%) |
Mar 31, 2022 | 8.270 | 8.500 | 8.100 | 8.190 | 271,959 | -0.13(-1.56%) |
Mar 30, 2022 | 8.530 | 8.940 | 8.250 | 8.320 | 316,584 | -0.28(-3.26%) |
Mar 29, 2022 | 8.030 | 8.800 | 8.030 | 8.600 | 467,155 | +0.72(+9.14%) |
Mar 28, 2022 | 7.840 | 8.090 | 7.560 | 7.880 | 207,684 | +0.04(+0.51%) |
Mar 25, 2022 | 8.370 | 8.480 | 7.730 | 7.840 | 295,453 | -0.40(-4.85%) |
Mar 24, 2022 | 8.340 | 8.470 | 7.960 | 8.240 | 226,469 | -0.05(-0.60%) |
Mar 23, 2022 | 8.530 | 8.640 | 8.140 | 8.290 | 438,680 | -0.34(-3.94%) |
Mar 22, 2022 | 8.170 | 8.800 | 8.120 | 8.630 | 419,151 | +0.50(+6.15%) |
Mar 21, 2022 | 8.720 | 8.860 | 8.020 | 8.130 | 426,027 | -0.61(-6.98%) |
Mar 18, 2022 | 8.320 | 9.190 | 8.270 | 8.740 | 635,963 | +0.26(+3.07%) |
Mar 17, 2022 | 7.980 | 8.590 | 7.900 | 8.480 | 394,116 | +0.40(+4.95%) |
Mar 16, 2022 | 7.860 | 8.100 | 7.570 | 8.080 | 537,133 | +0.52(+6.88%) |
Mar 15, 2022 | 7.560 | 7.690 | 7.320 | 7.560 | 437,524 | -0.02(-0.26%) |
Mar 14, 2022 | 8.370 | 8.370 | 7.525 | 7.580 | 496,973 | -0.79(-9.44%) |
Mar 11, 2022 | 9.380 | 9.380 | 8.350 | 8.370 | 423,226 | -0.92(-9.90%) |
Mar 10, 2022 | 9.750 | 9.805 | 8.990 | 9.290 | 373,104 | -0.55(-5.59%) |
Mar 09, 2022 | 9.860 | 10.09 | 9.510 | 9.840 | 535,707 | +0.36(+3.80%) |
Mar 08, 2022 | 9.200 | 9.740 | 9.010 | 9.480 | 573,132 | +0.22(+2.38%) |
Mar 07, 2022 | 9.160 | 9.320 | 8.690 | 9.260 | 555,376 | +0.35(+3.93%) |
Mar 04, 2022 | 9.710 | 9.920 | 8.690 | 8.910 | 418,176 | -0.96(-9.73%) |
Mar 03, 2022 | 10.10 | 10.50 | 9.540 | 9.870 | 691,777 | -0.12(-1.20%) |
Mar 02, 2022 | 10.18 | 10.21 | 9.700 | 9.990 | 399,150 | -0.18(-1.77%) |