Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.680 | 3.912 | 3.614 | 3.680 | 8,011 | +0.00(+0.00%) |
May 27, 2022 | 3.390 | 3.680 | 3.313 | 3.680 | 12,436 | +0.24(+6.98%) |
May 26, 2022 | 3.119 | 3.440 | 3.042 | 3.440 | 17,294 | +0.53(+18.26%) |
May 25, 2022 | 3.040 | 3.192 | 2.909 | 2.909 | 24,283 | -0.21(-6.77%) |
May 24, 2022 | 3.310 | 3.440 | 3.062 | 3.120 | 18,095 | -0.31(-8.98%) |
May 23, 2022 | 3.360 | 3.520 | 3.360 | 3.428 | 6,622 | +0.07(+2.02%) |
May 20, 2022 | 3.440 | 3.560 | 3.120 | 3.360 | 17,325 | -0.09(-2.73%) |
May 19, 2022 | 3.760 | 3.800 | 3.332 | 3.454 | 13,391 | -0.06(-1.84%) |
May 18, 2022 | 3.680 | 3.999 | 3.382 | 3.519 | 7,804 | -0.29(-7.51%) |
May 17, 2022 | 4.000 | 4.080 | 3.694 | 3.805 | 6,754 | -0.07(-1.82%) |
May 16, 2022 | 3.920 | 4.088 | 3.761 | 3.875 | 16,345 | -0.02(-0.47%) |
May 13, 2022 | 4.263 | 4.263 | 3.680 | 3.894 | 7,377 | +0.21(+5.80%) |
May 12, 2022 | 3.480 | 4.102 | 3.441 | 3.680 | 26,026 | -0.16(-4.19%) |
May 11, 2022 | 4.058 | 4.238 | 3.702 | 3.841 | 10,024 | -0.27(-6.65%) |
May 10, 2022 | 4.480 | 4.560 | 3.841 | 4.114 | 15,498 | -0.52(-11.16%) |
May 09, 2022 | 4.430 | 4.800 | 4.430 | 4.631 | 17,450 | +0.09(+1.97%) |
May 06, 2022 | 4.800 | 4.880 | 4.480 | 4.542 | 5,500 | -0.18(-3.80%) |
May 05, 2022 | 4.720 | 5.039 | 4.681 | 4.721 | 11,128 | +0.04(+0.85%) |
May 04, 2022 | 4.800 | 4.960 | 4.639 | 4.681 | 17,752 | -0.12(-2.47%) |
May 03, 2022 | 4.800 | 5.061 | 4.242 | 4.799 | 20,565 | -0.12(-2.46%) |
May 02, 2022 | 5.360 | 5.360 | 4.598 | 4.920 | 27,222 | -0.28(-5.38%) |
Apr 29, 2022 | 5.519 | 5.600 | 4.830 | 5.200 | 12,060 | -0.28(-5.05%) |
Apr 28, 2022 | 5.466 | 5.703 | 5.209 | 5.477 | 10,360 | -0.00(-0.06%) |
Apr 27, 2022 | 6.000 | 5.961 | 5.221 | 5.480 | 26,078 | -0.48(-8.07%) |
Apr 26, 2022 | 6.480 | 6.959 | 5.842 | 5.961 | 25,094 | -0.57(-8.77%) |
Apr 25, 2022 | 6.840 | 6.986 | 6.534 | 6.534 | 3,285 | -0.35(-5.02%) |
Apr 22, 2022 | 6.960 | 7.040 | 6.430 | 6.879 | 11,114 | -0.16(-2.31%) |
Apr 21, 2022 | 7.040 | 7.440 | 7.040 | 7.042 | 4,213 | -0.20(-2.74%) |
Apr 20, 2022 | 7.120 | 7.302 | 6.880 | 7.240 | 3,400 | +0.08(+1.12%) |
Apr 19, 2022 | 7.200 | 7.520 | 6.960 | 7.160 | 7,221 | -0.16(-2.18%) |
Apr 18, 2022 | 7.316 | 7.519 | 7.120 | 7.319 | 7,560 | +0.00(+0.04%) |
Apr 14, 2022 | 7.360 | 7.600 | 6.808 | 7.316 | 18,471 | +0.04(+0.49%) |
Apr 13, 2022 | 7.440 | 7.590 | 7.208 | 7.280 | 14,071 | -0.32(-4.21%) |
Apr 12, 2022 | 7.520 | 8.000 | 7.280 | 7.600 | 9,067 | -0.12(-1.55%) |
Apr 11, 2022 | 7.940 | 8.160 | 7.640 | 7.720 | 9,447 | -0.20(-2.53%) |
Apr 08, 2022 | 7.840 | 8.000 | 7.731 | 7.920 | 2,790 | +0.08(+1.02%) |
Apr 07, 2022 | 7.920 | 8.160 | 7.601 | 7.840 | 5,805 | -0.16(-2.00%) |
Apr 06, 2022 | 8.240 | 8.240 | 7.926 | 8.000 | 5,768 | -0.16(-1.96%) |
Apr 05, 2022 | 8.080 | 8.400 | 8.080 | 8.160 | 2,637 | -0.08(-0.97%) |
Apr 04, 2022 | 8.320 | 8.480 | 8.080 | 8.240 | 2,782 | -0.08(-0.96%) |
Apr 01, 2022 | 8.240 | 8.560 | 8.001 | 8.320 | 10,507 | -0.08(-0.95%) |
Mar 31, 2022 | 8.640 | 8.640 | 8.321 | 8.400 | 5,908 | -0.28(-3.23%) |
Mar 30, 2022 | 8.160 | 8.800 | 8.160 | 8.680 | 8,197 | +0.28(+3.33%) |
Mar 29, 2022 | 8.400 | 8.640 | 7.998 | 8.400 | 39,609 | -0.08(-0.94%) |
Mar 28, 2022 | 8.800 | 8.800 | 8.400 | 8.480 | 9,622 | -0.32(-3.64%) |
Mar 25, 2022 | 8.880 | 9.120 | 8.640 | 8.800 | 12,310 | +0.16(+1.85%) |
Mar 24, 2022 | 9.200 | 9.320 | 8.568 | 8.640 | 13,300 | -0.48(-5.26%) |
Mar 23, 2022 | 9.280 | 9.280 | 8.880 | 9.120 | 16,929 | -0.16(-1.72%) |
Mar 22, 2022 | 8.640 | 9.600 | 8.640 | 9.280 | 37,047 | +0.48(+5.45%) |
Mar 21, 2022 | 8.960 | 9.108 | 8.240 | 8.800 | 44,034 | -0.40(-4.35%) |
Mar 18, 2022 | 8.800 | 9.200 | 8.720 | 9.200 | 35,458 | +0.40(+4.55%) |
Mar 17, 2022 | 8.640 | 9.360 | 8.320 | 8.800 | 249,446 | +0.87(+10.99%) |
Mar 16, 2022 | 8.160 | 8.329 | 7.841 | 7.929 | 35,312 | -0.15(-1.87%) |
Mar 15, 2022 | 7.920 | 8.639 | 7.820 | 8.080 | 27,232 | +0.00(+0.00%) |
Mar 14, 2022 | 8.880 | 9.000 | 8.000 | 8.080 | 21,817 | -0.88(-9.82%) |
Mar 11, 2022 | 9.680 | 9.839 | 8.880 | 8.960 | 17,077 | -0.96(-9.68%) |
Mar 10, 2022 | 10.00 | 10.32 | 9.520 | 9.920 | 15,769 | -0.16(-1.59%) |
Mar 09, 2022 | 10.00 | 10.80 | 10.00 | 10.08 | 59,178 | -1.12(-10.00%) |
Mar 08, 2022 | 11.52 | 12.00 | 8.720 | 11.20 | 195,745 | +1.04(+10.24%) |
Mar 07, 2022 | 8.400 | 10.96 | 8.160 | 10.16 | 150,352 | +1.60(+18.69%) |
Mar 04, 2022 | 9.760 | 9.760 | 8.067 | 8.560 | 55,074 | -1.44(-14.40%) |
Mar 03, 2022 | 9.920 | 10.08 | 8.880 | 10.00 | 82,495 | +1.68(+20.19%) |
Mar 02, 2022 | 8.640 | 8.854 | 7.250 | 8.320 | 25,176 | -0.16(-1.89%) |