Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.070 | 4.170 | 3.780 | 3.810 | 28,875,128 | -0.22(-5.46%) |
May 27, 2022 | 3.610 | 4.050 | 3.590 | 4.030 | 63,291,260 | +0.50(+14.16%) |
May 26, 2022 | 3.500 | 3.800 | 3.360 | 3.530 | 61,022,632 | -0.06(-1.67%) |
May 25, 2022 | 3.400 | 3.590 | 3.260 | 3.590 | 51,621,304 | +0.26(+7.81%) |
May 24, 2022 | 3.580 | 3.620 | 3.310 | 3.330 | 52,083,512 | -0.41(-10.96%) |
May 23, 2022 | 3.830 | 3.840 | 3.440 | 3.740 | 44,902,240 | -0.07(-1.84%) |
May 20, 2022 | 4.440 | 4.470 | 3.545 | 3.810 | 73,107,176 | -0.52(-12.01%) |
May 19, 2022 | 3.640 | 4.340 | 3.640 | 4.330 | 106,143,088 | +0.51(+13.35%) |
May 18, 2022 | 3.850 | 4.010 | 3.670 | 3.820 | 121,174,344 | -0.26(-6.37%) |
May 17, 2022 | 4.810 | 5.000 | 3.960 | 4.080 | 103,598,160 | -0.27(-6.21%) |
May 16, 2022 | 4.800 | 4.830 | 4.035 | 4.350 | 29,874,454 | -0.47(-9.75%) |
May 13, 2022 | 4.110 | 4.980 | 4.100 | 4.820 | 25,736,444 | +0.82(+20.50%) |
May 12, 2022 | 3.640 | 4.290 | 3.322 | 4.000 | 47,494,924 | +0.31(+8.40%) |
May 11, 2022 | 4.250 | 4.280 | 3.690 | 3.690 | 27,927,276 | -0.68(-15.56%) |
May 10, 2022 | 4.620 | 4.633 | 4.260 | 4.370 | 14,217,935 | -0.01(-0.23%) |
May 09, 2022 | 5.000 | 5.046 | 4.350 | 4.380 | 20,424,572 | -0.85(-16.25%) |
May 06, 2022 | 5.370 | 5.390 | 5.020 | 5.230 | 17,488,224 | -0.19(-3.51%) |
May 05, 2022 | 5.580 | 5.600 | 5.250 | 5.420 | 15,032,905 | -0.35(-6.07%) |
May 04, 2022 | 5.420 | 5.775 | 5.250 | 5.770 | 16,395,208 | +0.30(+5.48%) |
May 03, 2022 | 5.950 | 5.970 | 5.320 | 5.470 | 23,113,162 | -0.49(-8.22%) |
May 02, 2022 | 6.020 | 6.280 | 5.900 | 5.960 | 15,318,283 | -0.05(-0.83%) |
Apr 29, 2022 | 6.190 | 6.340 | 5.910 | 6.010 | 7,716,587 | -0.15(-2.44%) |
Apr 28, 2022 | 6.330 | 6.400 | 5.900 | 6.160 | 14,419,823 | -0.17(-2.69%) |
Apr 27, 2022 | 6.360 | 6.530 | 6.280 | 6.330 | 6,798,424 | +0.02(+0.32%) |
Apr 26, 2022 | 6.810 | 6.810 | 6.220 | 6.310 | 8,151,730 | -0.61(-8.82%) |
Apr 25, 2022 | 6.650 | 6.945 | 6.465 | 6.920 | 6,811,980 | +0.24(+3.59%) |
Apr 22, 2022 | 6.850 | 7.040 | 6.680 | 6.680 | 12,123,112 | -0.21(-3.05%) |
Apr 21, 2022 | 7.200 | 7.375 | 6.630 | 6.890 | 10,552,490 | -0.27(-3.77%) |
Apr 20, 2022 | 7.150 | 7.480 | 7.135 | 7.160 | 8,933,630 | -0.03(-0.42%) |
Apr 19, 2022 | 6.900 | 7.250 | 6.790 | 7.190 | 6,621,502 | +0.30(+4.35%) |
Apr 18, 2022 | 6.990 | 7.050 | 6.770 | 6.890 | 6,866,919 | -0.14(-1.99%) |
Apr 14, 2022 | 7.190 | 7.225 | 6.870 | 7.030 | 5,704,582 | -0.13(-1.82%) |
Apr 13, 2022 | 7.090 | 7.230 | 6.960 | 7.160 | 4,683,691 | +0.11(+1.56%) |
Apr 12, 2022 | 7.530 | 7.690 | 6.940 | 7.050 | 6,764,124 | -0.35(-4.73%) |
Apr 11, 2022 | 7.200 | 7.550 | 7.145 | 7.400 | 7,475,793 | +0.12(+1.65%) |
Apr 08, 2022 | 7.270 | 7.475 | 6.980 | 7.280 | 7,766,669 | -0.03(-0.41%) |
Apr 07, 2022 | 7.490 | 7.690 | 7.275 | 7.310 | 6,152,680 | -0.20(-2.66%) |
Apr 06, 2022 | 7.590 | 7.630 | 7.250 | 7.510 | 5,871,105 | -0.34(-4.33%) |
Apr 05, 2022 | 8.110 | 8.110 | 7.670 | 7.850 | 5,081,196 | -0.22(-2.73%) |
Apr 04, 2022 | 8.120 | 8.340 | 7.950 | 8.070 | 5,140,657 | +0.01(+0.12%) |
Apr 01, 2022 | 7.840 | 8.179 | 7.820 | 8.060 | 6,677,032 | +0.34(+4.40%) |
Mar 31, 2022 | 8.170 | 8.170 | 7.720 | 7.720 | 4,966,545 | -0.34(-4.22%) |
Mar 30, 2022 | 8.220 | 8.410 | 8.000 | 8.060 | 4,856,600 | -0.30(-3.59%) |
Mar 29, 2022 | 8.170 | 8.460 | 8.045 | 8.360 | 7,154,381 | +0.30(+3.72%) |
Mar 28, 2022 | 7.920 | 8.210 | 7.815 | 8.060 | 5,814,738 | +0.11(+1.38%) |
Mar 25, 2022 | 8.160 | 8.475 | 7.825 | 7.950 | 7,349,524 | -0.20(-2.45%) |
Mar 24, 2022 | 7.940 | 8.190 | 7.655 | 8.150 | 7,835,516 | +0.24(+3.03%) |
Mar 23, 2022 | 7.970 | 8.190 | 7.690 | 7.910 | 8,044,077 | -0.11(-1.37%) |
Mar 22, 2022 | 7.640 | 8.250 | 7.640 | 8.020 | 13,244,980 | +0.46(+6.08%) |
Mar 21, 2022 | 7.960 | 8.080 | 7.310 | 7.560 | 11,209,263 | -0.30(-3.82%) |
Mar 18, 2022 | 7.270 | 8.130 | 7.230 | 7.860 | 15,668,617 | +0.42(+5.65%) |
Mar 17, 2022 | 6.870 | 7.470 | 6.615 | 7.440 | 18,327,576 | +0.56(+8.14%) |
Mar 16, 2022 | 6.380 | 6.930 | 6.200 | 6.880 | 26,479,272 | +0.90(+15.05%) |
Mar 15, 2022 | 6.020 | 6.070 | 5.550 | 5.980 | 17,670,612 | +0.05(+0.84%) |
Mar 14, 2022 | 6.500 | 6.555 | 5.820 | 5.930 | 20,755,070 | -0.61(-9.33%) |
Mar 11, 2022 | 7.200 | 7.210 | 6.510 | 6.540 | 14,452,460 | -0.51(-7.23%) |
Mar 10, 2022 | 7.660 | 6.970 | 7.050 | 17,131,308 | -0.91(-11.43%) | |
Mar 09, 2022 | 7.830 | 8.230 | 7.711 | 7.960 | 8,601,155 | +0.38(+5.01%) |
Mar 08, 2022 | 6.870 | 8.330 | 6.740 | 7.580 | 16,960,412 | +0.75(+10.98%) |
Mar 07, 2022 | 7.100 | 7.260 | 6.800 | 6.830 | 11,351,141 | -0.33(-4.61%) |
Mar 04, 2022 | 7.300 | 7.550 | 7.050 | 7.160 | 7,445,459 | -0.21(-2.85%) |
Mar 03, 2022 | 7.900 | 7.900 | 7.280 | 7.370 | 7,692,536 | -0.40(-5.15%) |
Mar 02, 2022 | 7.930 | 8.000 | 7.485 | 7.770 | 7,626,448 | -0.15(-1.89%) |