Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.000 | 6.150 | 4.700 | 4.790 | 74,097,352 | +1.03(+27.39%) |
May 27, 2022 | 3.180 | 3.900 | 3.160 | 3.760 | 6,923,900 | +0.52(+16.05%) |
May 26, 2022 | 2.970 | 3.320 | 2.970 | 3.240 | 3,915,245 | +0.29(+9.83%) |
May 25, 2022 | 2.920 | 3.094 | 2.910 | 2.950 | 828,025 | -0.04(-1.34%) |
May 24, 2022 | 3.170 | 3.205 | 2.930 | 2.990 | 1,623,286 | -0.23(-7.14%) |
May 23, 2022 | 3.420 | 3.461 | 3.220 | 3.220 | 1,280,647 | -0.23(-6.67%) |
May 20, 2022 | 3.390 | 3.650 | 3.180 | 3.450 | 1,792,812 | +0.04(+1.17%) |
May 19, 2022 | 3.200 | 3.630 | 3.140 | 3.410 | 2,520,217 | +0.06(+1.79%) |
May 18, 2022 | 3.400 | 3.490 | 3.111 | 3.350 | 1,779,524 | -0.04(-1.18%) |
May 17, 2022 | 3.490 | 3.720 | 3.220 | 3.390 | 4,374,880 | -0.10(-2.87%) |
May 16, 2022 | 3.020 | 3.790 | 2.990 | 3.490 | 9,409,412 | +0.43(+14.05%) |
May 13, 2022 | 2.850 | 3.140 | 2.850 | 3.060 | 1,965,720 | +0.23(+8.13%) |
May 12, 2022 | 2.770 | 3.030 | 2.720 | 2.830 | 1,781,785 | -0.14(-4.71%) |
May 11, 2022 | 3.000 | 3.320 | 2.910 | 2.970 | 3,358,102 | +0.05(+1.71%) |
May 10, 2022 | 3.430 | 3.559 | 2.900 | 2.920 | 1,685,039 | -0.45(-13.35%) |
May 09, 2022 | 3.790 | 3.880 | 3.310 | 3.370 | 1,850,697 | -0.71(-17.40%) |
May 06, 2022 | 3.920 | 4.220 | 3.760 | 4.080 | 3,267,637 | +0.15(+3.82%) |
May 05, 2022 | 4.530 | 4.610 | 3.750 | 3.930 | 10,424,445 | -0.18(-4.38%) |
May 04, 2022 | 4.150 | 4.250 | 3.920 | 4.110 | 4,856,925 | +0.36(+9.60%) |
May 03, 2022 | 3.650 | 4.020 | 3.610 | 3.750 | 1,457,246 | -0.03(-0.79%) |
May 02, 2022 | 3.470 | 3.830 | 3.420 | 3.780 | 1,453,344 | +0.22(+6.18%) |
Apr 29, 2022 | 3.830 | 4.150 | 3.540 | 3.560 | 3,746,476 | -0.20(-5.32%) |
Apr 28, 2022 | 3.440 | 4.030 | 3.321 | 3.760 | 4,605,188 | +0.33(+9.62%) |
Apr 27, 2022 | 3.450 | 3.590 | 3.300 | 3.430 | 1,723,540 | +0.01(+0.29%) |
Apr 26, 2022 | 3.590 | 4.050 | 3.420 | 3.420 | 3,589,264 | -0.15(-4.20%) |
Apr 25, 2022 | 3.400 | 3.600 | 3.250 | 3.570 | 1,457,106 | -0.18(-4.80%) |
Apr 22, 2022 | 4.010 | 4.247 | 3.720 | 3.750 | 1,692,006 | -0.58(-13.39%) |
Apr 21, 2022 | 4.430 | 4.850 | 3.990 | 4.330 | 4,547,993 | -0.06(-1.37%) |
Apr 20, 2022 | 4.440 | 4.750 | 4.200 | 4.390 | 4,323,641 | -0.11(-2.44%) |
Apr 19, 2022 | 4.310 | 4.780 | 4.160 | 4.500 | 4,087,869 | -0.50(-10.00%) |
Apr 18, 2022 | 4.780 | 5.780 | 4.350 | 5.000 | 24,837,668 | +0.14(+2.88%) |
Apr 14, 2022 | 3.380 | 5.050 | 3.220 | 4.860 | 19,235,978 | +1.35(+38.46%) |
Apr 13, 2022 | 3.330 | 3.590 | 3.210 | 3.510 | 1,621,325 | +0.11(+3.24%) |
Apr 12, 2022 | 3.380 | 3.830 | 3.310 | 3.400 | 3,250,755 | +0.18(+5.59%) |
Apr 11, 2022 | 3.520 | 3.551 | 3.195 | 3.220 | 928,426 | -0.54(-14.36%) |
Apr 08, 2022 | 3.720 | 3.876 | 3.610 | 3.760 | 1,173,238 | -0.07(-1.83%) |
Apr 07, 2022 | 3.890 | 3.980 | 3.670 | 3.830 | 1,006,046 | -0.28(-6.81%) |
Apr 06, 2022 | 4.010 | 4.150 | 3.700 | 4.110 | 1,366,251 | +0.09(+2.24%) |
Apr 05, 2022 | 4.090 | 4.253 | 3.850 | 4.020 | 1,197,051 | -0.26(-6.07%) |
Apr 04, 2022 | 4.000 | 4.510 | 3.950 | 4.280 | 1,887,050 | +0.28(+7.00%) |
Apr 01, 2022 | 4.290 | 4.550 | 4.000 | 4.000 | 1,390,311 | -0.44(-9.91%) |
Mar 31, 2022 | 4.500 | 4.680 | 4.310 | 4.440 | 1,928,830 | -0.26(-5.53%) |
Mar 30, 2022 | 5.300 | 5.490 | 4.690 | 4.700 | 4,562,076 | -0.30(-6.00%) |
Mar 29, 2022 | 4.970 | 5.090 | 4.450 | 5.000 | 3,572,932 | -0.46(-8.42%) |
Mar 28, 2022 | 5.700 | 5.780 | 5.300 | 5.460 | 2,977,797 | -0.66(-10.78%) |
Mar 25, 2022 | 5.570 | 6.690 | 5.530 | 6.120 | 13,448,772 | +0.25(+4.26%) |
Mar 24, 2022 | 6.630 | 6.770 | 5.810 | 5.870 | 3,556,882 | -0.78(-11.73%) |
Mar 23, 2022 | 6.270 | 6.750 | 6.030 | 6.650 | 8,052,316 | +0.45(+7.26%) |
Mar 22, 2022 | 6.100 | 6.200 | 5.700 | 6.200 | 3,241,387 | -0.02(-0.32%) |
Mar 21, 2022 | 6.220 | 6.660 | 5.900 | 6.220 | 7,054,053 | +0.27(+4.54%) |
Mar 18, 2022 | 6.890 | 7.030 | 5.860 | 5.950 | 6,323,909 | -0.70(-10.53%) |
Mar 17, 2022 | 6.200 | 7.380 | 6.200 | 6.650 | 19,375,208 | +1.15(+20.91%) |
Mar 16, 2022 | 5.770 | 6.500 | 5.300 | 5.500 | 4,978,337 | -0.25(-4.35%) |
Mar 15, 2022 | 5.490 | 6.200 | 5.050 | 5.750 | 6,487,539 | -0.50(-8.00%) |
Mar 14, 2022 | 5.560 | 6.830 | 5.260 | 6.250 | 9,460,936 | -0.38(-5.73%) |
Mar 11, 2022 | 7.400 | 7.520 | 6.020 | 6.630 | 11,221,914 | -1.92(-22.46%) |
Mar 10, 2022 | 8.920 | 9.880 | 7.760 | 8.550 | 32,212,090 | +0.85(+11.04%) |
Mar 09, 2022 | 6.050 | 9.450 | 5.590 | 7.700 | 60,324,448 | +0.75(+10.79%) |
Mar 08, 2022 | 15.91 | 16.61 | 6.030 | 6.950 | 62,048,328 | -4.35(-38.50%) |
Mar 07, 2022 | 3.280 | 13.94 | 2.960 | 11.30 | 199,067,056 | +9.40(+494.74%) |
Mar 04, 2022 | 1.430 | 1.980 | 1.400 | 1.900 | 4,579,263 | +0.47(+32.87%) |
Mar 03, 2022 | 1.460 | 1.550 | 1.410 | 1.430 | 1,285,469 | -0.04(-2.72%) |
Mar 02, 2022 | 1.500 | 1.515 | 1.390 | 1.470 | 1,090,847 | +0.00(+0.00%) |