Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.480 | 9.220 | 7.750 | 8.210 | 741,082 | +0.47(+6.07%) |
May 27, 2022 | 7.580 | 8.000 | 7.400 | 7.740 | 62,899 | -0.06(-0.77%) |
May 26, 2022 | 6.880 | 7.890 | 6.640 | 7.800 | 237,441 | +1.06(+15.73%) |
May 25, 2022 | 6.220 | 6.820 | 6.190 | 6.740 | 127,363 | +0.57(+9.24%) |
May 24, 2022 | 5.900 | 6.220 | 5.900 | 6.170 | 72,525 | +0.18(+3.01%) |
May 23, 2022 | 6.050 | 6.120 | 5.990 | 5.990 | 12,932 | -0.11(-1.80%) |
May 20, 2022 | 6.630 | 6.640 | 5.790 | 6.100 | 1,166,871 | -0.30(-4.69%) |
May 19, 2022 | 5.860 | 6.660 | 5.790 | 6.400 | 1,205,967 | +0.55(+9.40%) |
May 18, 2022 | 5.880 | 6.190 | 5.850 | 5.850 | 30,620 | -0.15(-2.50%) |
May 17, 2022 | 5.990 | 6.040 | 5.800 | 6.000 | 178,095 | +0.00(+0.00%) |
May 16, 2022 | 5.880 | 6.070 | 5.810 | 6.000 | 54,078 | +0.06(+1.01%) |
May 13, 2022 | 5.810 | 6.000 | 5.810 | 5.940 | 58,270 | +0.13(+2.24%) |
May 11, 2022 | 5.810 | 0 | +0.11(+1.89%) | |||
May 10, 2022 | 5.700 | 6.050 | 5.660 | 5.702 | 544,028 | -0.04(-0.66%) |
May 09, 2022 | 5.740 | 6.010 | 5.700 | 5.740 | 338,980 | -0.01(-0.17%) |
May 06, 2022 | 5.660 | 5.910 | 5.070 | 5.750 | 216,045 | +0.10(+1.77%) |
May 05, 2022 | 5.930 | 6.350 | 5.550 | 5.650 | 582,136 | -0.34(-5.68%) |
May 04, 2022 | 6.080 | 7.000 | 5.820 | 5.990 | 1,083,038 | -0.22(-3.54%) |
May 03, 2022 | 5.710 | 6.410 | 5.620 | 6.210 | 2,279,766 | +0.50(+8.76%) |
May 02, 2022 | 5.640 | 5.914 | 5.370 | 5.710 | 304,848 | -0.25(-4.19%) |
Apr 28, 2022 | 5.960 | 0 | -0.16(-2.61%) | |||
Apr 27, 2022 | 6.120 | 0 | +0.31(+5.34%) | |||
Apr 26, 2022 | 5.650 | 6.533 | 5.650 | 5.810 | 549,294 | -0.16(-2.68%) |
Apr 25, 2022 | 5.970 | 6.130 | 5.540 | 5.970 | 249,537 | -0.26(-4.18%) |
Apr 22, 2022 | 5.640 | 7.457 | 5.640 | 6.230 | 3,162,173 | +0.46(+7.98%) |
Apr 21, 2022 | 5.860 | 6.230 | 5.660 | 5.770 | 463,394 | -0.03(-0.52%) |
Apr 20, 2022 | 6.030 | 6.310 | 5.700 | 5.800 | 518,305 | -0.27(-4.45%) |
Apr 19, 2022 | 6.400 | 6.480 | 5.850 | 6.070 | 441,825 | -0.28(-4.41%) |
Apr 18, 2022 | 6.650 | 7.140 | 6.080 | 6.350 | 1,112,275 | -1.60(-20.13%) |
Apr 14, 2022 | 19.57 | 20.94 | 6.600 | 7.950 | 6,734,835 | -11.48(-59.08%) |
Apr 13, 2022 | 28.86 | 34.98 | 18.50 | 19.43 | 3,384,932 | -11.07(-36.30%) |