Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.360 | 5.360 | 4.590 | 4.610 | 286,168 | -0.59(-11.35%) |
May 27, 2022 | 4.980 | 5.260 | 4.940 | 5.200 | 124,902 | +0.23(+4.63%) |
May 26, 2022 | 4.730 | 5.150 | 4.730 | 4.970 | 191,892 | +0.22(+4.63%) |
May 25, 2022 | 4.600 | 4.860 | 4.600 | 4.750 | 470,720 | +0.12(+2.59%) |
May 24, 2022 | 4.670 | 4.800 | 4.520 | 4.630 | 304,461 | -0.13(-2.73%) |
May 23, 2022 | 4.740 | 4.835 | 4.630 | 4.760 | 152,377 | +0.03(+0.63%) |
May 20, 2022 | 4.590 | 4.810 | 4.550 | 4.730 | 253,252 | +0.17(+3.73%) |
May 19, 2022 | 4.160 | 4.590 | 4.160 | 4.560 | 199,131 | +0.39(+9.35%) |
May 18, 2022 | 4.000 | 4.325 | 4.000 | 4.170 | 186,441 | +0.03(+0.72%) |
May 17, 2022 | 4.050 | 4.220 | 4.010 | 4.140 | 867,511 | +0.15(+3.76%) |
May 16, 2022 | 4.020 | 4.210 | 3.960 | 3.990 | 178,182 | -0.07(-1.72%) |
May 13, 2022 | 3.980 | 4.130 | 3.790 | 4.060 | 451,949 | +0.14(+3.57%) |
May 12, 2022 | 4.030 | 4.420 | 3.900 | 3.920 | 255,093 | -0.30(-7.11%) |
May 11, 2022 | 5.030 | 5.135 | 4.120 | 4.220 | 446,792 | -0.87(-17.09%) |
May 10, 2022 | 5.830 | 6.120 | 5.070 | 5.090 | 378,366 | -0.46(-8.29%) |
May 09, 2022 | 6.420 | 6.420 | 5.240 | 5.550 | 326,151 | -0.97(-14.88%) |
May 06, 2022 | 6.780 | 6.850 | 6.460 | 6.520 | 165,483 | -0.25(-3.69%) |
May 05, 2022 | 6.800 | 6.860 | 6.670 | 6.770 | 196,492 | -0.12(-1.74%) |
May 04, 2022 | 7.080 | 7.140 | 6.620 | 6.890 | 407,166 | -0.19(-2.68%) |
May 03, 2022 | 6.860 | 7.130 | 6.700 | 7.080 | 185,673 | +0.19(+2.76%) |
May 02, 2022 | 6.340 | 6.910 | 6.340 | 6.890 | 1,265,780 | +0.47(+7.32%) |
Apr 29, 2022 | 6.420 | 6.620 | 6.310 | 6.420 | 206,206 | -0.09(-1.38%) |
Apr 28, 2022 | 6.360 | 6.540 | 6.030 | 6.510 | 300,457 | +0.22(+3.50%) |
Apr 27, 2022 | 6.480 | 6.480 | 6.220 | 6.290 | 180,170 | -0.24(-3.68%) |
Apr 26, 2022 | 7.110 | 7.110 | 6.520 | 6.530 | 110,589 | -0.56(-7.90%) |
Apr 25, 2022 | 7.900 | 7.910 | 7.000 | 7.090 | 179,829 | -0.89(-11.15%) |
Apr 22, 2022 | 7.940 | 8.180 | 7.750 | 7.980 | 367,586 | +0.00(+0.00%) |
Apr 21, 2022 | 8.030 | 8.230 | 7.610 | 7.980 | 562,782 | +0.00(+0.00%) |
Apr 20, 2022 | 8.110 | 8.170 | 7.905 | 7.980 | 76,495 | -0.09(-1.12%) |
Apr 19, 2022 | 8.110 | 8.390 | 7.875 | 8.070 | 142,353 | +0.01(+0.12%) |
Apr 18, 2022 | 8.770 | 8.770 | 8.020 | 8.060 | 1,022,037 | -0.68(-7.78%) |
Apr 14, 2022 | 8.710 | 8.830 | 8.450 | 8.740 | 545,518 | -0.06(-0.68%) |
Apr 13, 2022 | 8.810 | 9.000 | 8.615 | 8.800 | 422,164 | -0.04(-0.45%) |
Apr 12, 2022 | 8.800 | 8.920 | 8.413 | 8.840 | 329,063 | +0.12(+1.38%) |
Apr 11, 2022 | 8.800 | 8.820 | 8.430 | 8.720 | 207,837 | -0.09(-1.02%) |
Apr 08, 2022 | 8.770 | 8.980 | 8.710 | 8.810 | 174,798 | +0.03(+0.34%) |
Apr 07, 2022 | 8.830 | 8.860 | 8.590 | 8.780 | 905,554 | -0.03(-0.34%) |
Apr 06, 2022 | 8.860 | 8.880 | 8.710 | 8.810 | 623,070 | -0.04(-0.45%) |
Apr 05, 2022 | 8.310 | 8.920 | 8.160 | 8.850 | 526,158 | +0.56(+6.76%) |
Apr 04, 2022 | 7.850 | 8.424 | 7.810 | 8.290 | 256,970 | +0.37(+4.67%) |
Apr 01, 2022 | 7.480 | 7.940 | 7.480 | 7.920 | 1,299,301 | +0.43(+5.74%) |
Mar 31, 2022 | 7.540 | 7.610 | 7.365 | 7.490 | 260,334 | -0.03(-0.40%) |
Mar 30, 2022 | 7.690 | 7.830 | 7.450 | 7.520 | 75,270 | -0.16(-2.08%) |
Mar 29, 2022 | 7.410 | 7.760 | 7.280 | 7.680 | 95,415 | +0.42(+5.79%) |
Mar 28, 2022 | 7.450 | 7.620 | 7.070 | 7.260 | 102,784 | -0.26(-3.46%) |
Mar 25, 2022 | 7.400 | 7.820 | 7.300 | 7.520 | 424,700 | +0.02(+0.27%) |
Mar 24, 2022 | 7.610 | 7.610 | 7.150 | 7.500 | 404,714 | +0.00(+0.00%) |
Mar 23, 2022 | 7.290 | 7.764 | 7.100 | 7.500 | 224,361 | +0.20(+2.74%) |
Mar 22, 2022 | 6.850 | 7.310 | 6.760 | 7.300 | 137,766 | +0.49(+7.20%) |
Mar 21, 2022 | 6.820 | 6.820 | 6.650 | 6.810 | 192,148 | -0.01(-0.15%) |
Mar 18, 2022 | 6.200 | 6.850 | 6.085 | 6.820 | 231,672 | +0.64(+10.36%) |
Mar 17, 2022 | 5.490 | 6.190 | 5.490 | 6.180 | 119,125 | +0.63(+11.35%) |
Mar 16, 2022 | 5.530 | 5.560 | 5.330 | 5.550 | 135,587 | +0.01(+0.18%) |
Mar 15, 2022 | 5.330 | 5.670 | 5.150 | 5.540 | 114,347 | +0.23(+4.33%) |
Mar 14, 2022 | 5.810 | 5.830 | 5.280 | 5.310 | 100,708 | -0.50(-8.61%) |
Mar 11, 2022 | 6.160 | 6.240 | 5.685 | 5.810 | 156,221 | -0.43(-6.89%) |
Mar 10, 2022 | 6.120 | 6.270 | 6.120 | 6.240 | 65,016 | -0.04(-0.64%) |
Mar 09, 2022 | 6.120 | 6.390 | 6.080 | 6.280 | 96,752 | +0.29(+4.84%) |
Mar 08, 2022 | 5.750 | 6.145 | 5.685 | 5.990 | 76,938 | +0.26(+4.54%) |
Mar 07, 2022 | 5.900 | 5.920 | 5.690 | 5.730 | 77,364 | -0.14(-2.39%) |
Mar 04, 2022 | 5.860 | 6.020 | 5.830 | 5.870 | 89,044 | -0.08(-1.34%) |
Mar 03, 2022 | 6.300 | 6.300 | 5.870 | 5.950 | 100,845 | -0.29(-4.65%) |
Mar 02, 2022 | 6.220 | 6.330 | 6.170 | 6.240 | 75,491 | +0.10(+1.63%) |