Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.493 | 9.600 | 7.351 | 7.726 | 8,667,934 | -0.49(-6.00%) |
May 27, 2022 | 6.218 | 8.400 | 5.952 | 8.220 | 7,788,549 | +2.28(+38.38%) |
May 26, 2022 | 5.904 | 6.330 | 5.700 | 5.940 | 2,176,433 | +0.17(+2.96%) |
May 25, 2022 | 6.000 | 6.000 | 5.700 | 5.769 | 1,045,808 | -0.01(-0.10%) |
May 24, 2022 | 6.150 | 6.207 | 5.706 | 5.775 | 1,363,732 | -0.58(-9.16%) |
May 23, 2022 | 6.457 | 6.750 | 5.850 | 6.357 | 2,108,164 | -0.04(-0.56%) |
May 20, 2022 | 6.827 | 6.915 | 6.300 | 6.393 | 2,157,011 | -0.44(-6.39%) |
May 19, 2022 | 6.780 | 7.123 | 6.452 | 6.830 | 2,225,350 | -0.13(-1.87%) |
May 18, 2022 | 7.710 | 7.710 | 6.753 | 6.960 | 2,885,660 | -0.55(-7.29%) |
May 17, 2022 | 6.459 | 8.070 | 6.432 | 7.508 | 10,851,420 | -3.97(-34.58%) |
May 16, 2022 | 10.20 | 13.35 | 9.900 | 11.47 | 2,593,726 | +1.45(+14.50%) |
May 13, 2022 | 10.35 | 10.90 | 9.870 | 10.02 | 896,304 | +0.00(+0.04%) |
May 12, 2022 | 9.795 | 10.41 | 9.373 | 10.02 | 495,733 | -0.30(-2.87%) |
May 11, 2022 | 10.80 | 12.00 | 10.20 | 10.31 | 760,936 | -0.32(-3.03%) |
May 10, 2022 | 11.55 | 12.21 | 10.50 | 10.63 | 517,972 | -1.22(-10.31%) |
May 09, 2022 | 13.01 | 13.12 | 11.51 | 11.86 | 528,431 | -1.49(-11.19%) |
May 06, 2022 | 14.10 | 14.41 | 13.13 | 13.35 | 524,851 | -0.30(-2.20%) |
May 05, 2022 | 15.15 | 15.45 | 13.58 | 13.65 | 1,084,663 | -1.95(-12.49%) |
May 04, 2022 | 14.55 | 15.90 | 14.40 | 15.60 | 1,615,727 | +2.10(+15.54%) |
May 03, 2022 | 13.05 | 14.38 | 13.05 | 13.50 | 522,079 | +0.30(+2.31%) |
May 02, 2022 | 13.56 | 14.06 | 12.92 | 13.20 | 583,962 | -1.20(-8.35%) |
Apr 29, 2022 | 15.30 | 15.90 | 14.25 | 14.40 | 685,378 | -0.75(-4.95%) |
Apr 28, 2022 | 14.40 | 15.45 | 13.53 | 15.15 | 831,949 | +0.82(+5.70%) |
Apr 27, 2022 | 15.00 | 15.00 | 14.25 | 14.33 | 494,305 | -0.67(-4.45%) |
Apr 26, 2022 | 15.30 | 16.35 | 15.00 | 15.00 | 985,543 | +0.33(+2.24%) |
Apr 25, 2022 | 15.00 | 15.45 | 13.96 | 14.67 | 917,682 | -1.38(-8.59%) |
Apr 22, 2022 | 16.05 | 16.80 | 15.45 | 16.05 | 767,656 | -0.60(-3.60%) |
Apr 21, 2022 | 18.75 | 19.50 | 16.50 | 16.65 | 1,658,416 | -1.95(-10.48%) |
Apr 20, 2022 | 18.75 | 19.95 | 18.30 | 18.60 | 890,913 | -0.15(-0.80%) |
Apr 19, 2022 | 19.50 | 19.65 | 18.15 | 18.75 | 1,266,648 | -1.65(-8.09%) |
Apr 18, 2022 | 20.70 | 22.80 | 19.80 | 20.40 | 2,993,568 | -1.50(-6.85%) |
Apr 14, 2022 | 18.60 | 23.55 | 17.70 | 21.90 | 4,033,153 | +2.70(+14.06%) |
Apr 13, 2022 | 19.05 | 19.95 | 17.70 | 19.20 | 1,287,789 | +0.60(+3.23%) |
Apr 12, 2022 | 18.60 | 21.75 | 18.15 | 18.60 | 3,184,068 | +1.65(+9.73%) |
Apr 11, 2022 | 17.40 | 17.85 | 16.65 | 16.95 | 638,580 | -1.95(-10.32%) |
Apr 08, 2022 | 17.55 | 19.80 | 16.95 | 18.90 | 1,220,769 | +0.75(+4.13%) |
Apr 07, 2022 | 19.35 | 19.95 | 17.85 | 18.15 | 1,187,183 | -1.50(-7.63%) |
Apr 06, 2022 | 20.40 | 21.30 | 19.35 | 19.65 | 1,267,652 | -0.75(-3.68%) |
Apr 05, 2022 | 21.30 | 21.60 | 20.25 | 20.40 | 1,000,540 | -1.35(-6.21%) |
Apr 04, 2022 | 20.55 | 22.35 | 20.40 | 21.75 | 1,796,704 | +1.95(+9.85%) |
Apr 01, 2022 | 21.30 | 21.60 | 19.65 | 19.80 | 1,758,118 | -1.95(-8.97%) |
Mar 31, 2022 | 22.95 | 23.25 | 21.75 | 21.75 | 1,624,817 | -2.25(-9.38%) |
Mar 30, 2022 | 25.65 | 27.00 | 23.40 | 24.00 | 3,454,722 | +0.90(+3.90%) |
Mar 29, 2022 | 22.65 | 23.70 | 21.60 | 23.10 | 1,973,985 | -2.10(-8.33%) |
Mar 28, 2022 | 23.85 | 25.20 | 22.65 | 25.20 | 2,205,209 | -0.60(-2.33%) |
Mar 25, 2022 | 25.05 | 28.65 | 23.70 | 25.80 | 4,352,715 | -1.05(-3.91%) |
Mar 24, 2022 | 29.85 | 34.35 | 26.70 | 26.85 | 6,500,814 | -4.65(-14.76%) |
Mar 23, 2022 | 23.40 | 31.65 | 22.50 | 31.50 | 7,698,562 | +8.55(+37.25%) |
Mar 22, 2022 | 23.70 | 24.15 | 21.60 | 22.95 | 2,660,598 | +0.45(+2.00%) |
Mar 21, 2022 | 21.75 | 23.40 | 21.60 | 22.50 | 6,389,515 | -13.05(-36.71%) |
Mar 18, 2022 | 40.95 | 42.45 | 33.75 | 35.55 | 2,675,903 | +0.67(+1.94%) |
Mar 17, 2022 | 36.45 | 42.00 | 33.75 | 34.88 | 4,647,350 | +4.27(+13.97%) |
Mar 16, 2022 | 41.70 | 46.50 | 30.15 | 30.60 | 2,230,469 | -10.35(-25.27%) |
Mar 15, 2022 | 48.00 | 51.00 | 39.15 | 40.95 | 1,374,673 | -10.65(-20.64%) |
Mar 14, 2022 | 47.85 | 61.35 | 45.15 | 51.60 | 1,600,071 | -2.55(-4.71%) |
Mar 11, 2022 | 65.85 | 66.45 | 53.25 | 54.15 | 1,469,973 | -20.70(-27.66%) |
Mar 10, 2022 | 86.25 | 70.95 | 74.85 | 3,512,980 | -1.05(-1.38%) | |
Mar 09, 2022 | 67.65 | 88.95 | 64.80 | 75.90 | 5,817,582 | +12.15(+19.06%) |
Mar 08, 2022 | 136.95 | 145.50 | 55.65 | 63.75 | 6,773,703 | -48.75(-43.33%) |
Mar 07, 2022 | 70.20 | 126.00 | 65.25 | 112.50 | 14,786,117 | +61.80(+121.89%) |
Mar 04, 2022 | 33.00 | 51.60 | 32.10 | 50.70 | 9,880,288 | +17.70(+53.64%) |
Mar 03, 2022 | 36.15 | 39.00 | 29.40 | 33.00 | 7,555,902 | +2.10(+6.80%) |
Mar 02, 2022 | 27.15 | 32.55 | 27.00 | 30.90 | 5,988,559 | +8.70(+39.19%) |