Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.150 | 4.245 | 3.900 | 4.100 | 22,805,452 | +0.12(+3.02%) |
May 27, 2022 | 4.030 | 4.050 | 3.750 | 3.980 | 22,756,332 | +0.07(+1.79%) |
May 26, 2022 | 3.890 | 3.960 | 3.710 | 3.910 | 29,834,144 | +0.33(+9.22%) |
May 25, 2022 | 3.560 | 3.660 | 3.410 | 3.580 | 13,284,880 | +0.17(+4.99%) |
May 24, 2022 | 3.840 | 3.840 | 3.340 | 3.410 | 14,691,276 | -0.59(-14.75%) |
May 23, 2022 | 4.110 | 4.210 | 3.840 | 4.000 | 14,405,996 | -0.11(-2.68%) |
May 20, 2022 | 4.230 | 4.572 | 3.960 | 4.110 | 27,647,892 | +0.04(+0.98%) |
May 19, 2022 | 3.800 | 4.120 | 3.760 | 4.070 | 18,160,072 | +0.31(+8.24%) |
May 18, 2022 | 3.520 | 4.020 | 3.520 | 3.760 | 27,709,956 | +0.08(+2.17%) |
May 17, 2022 | 3.640 | 4.140 | 3.590 | 3.680 | 41,697,192 | +0.27(+7.92%) |
May 16, 2022 | 3.090 | 3.770 | 3.040 | 3.410 | 30,721,584 | +0.44(+14.81%) |
May 13, 2022 | 2.820 | 3.120 | 2.820 | 2.970 | 15,260,681 | +0.23(+8.39%) |
May 12, 2022 | 2.630 | 2.850 | 2.450 | 2.740 | 18,690,344 | +0.08(+3.01%) |
May 11, 2022 | 3.070 | 3.170 | 2.640 | 2.660 | 16,371,351 | -0.36(-11.92%) |
May 10, 2022 | 3.010 | 3.190 | 2.900 | 3.020 | 13,571,930 | +0.16(+5.59%) |
May 09, 2022 | 3.070 | 3.110 | 2.790 | 2.860 | 14,269,947 | -0.35(-10.90%) |
May 06, 2022 | 3.350 | 3.355 | 3.040 | 3.210 | 11,856,411 | -0.17(-5.03%) |
May 05, 2022 | 3.710 | 3.840 | 3.260 | 3.380 | 14,190,834 | -0.52(-13.33%) |
May 04, 2022 | 3.570 | 3.920 | 3.420 | 3.900 | 11,130,482 | +0.27(+7.44%) |
May 03, 2022 | 3.690 | 3.840 | 3.550 | 3.630 | 10,703,099 | -0.06(-1.63%) |
May 02, 2022 | 3.520 | 3.730 | 3.410 | 3.690 | 17,197,336 | +0.13(+3.65%) |
Apr 29, 2022 | 3.840 | 3.960 | 3.550 | 3.560 | 23,570,392 | +0.22(+6.59%) |
Apr 28, 2022 | 3.370 | 3.395 | 3.110 | 3.340 | 10,607,263 | +0.01(+0.30%) |
Apr 27, 2022 | 3.270 | 3.585 | 3.170 | 3.330 | 18,852,728 | +0.11(+3.42%) |
Apr 26, 2022 | 3.260 | 3.280 | 3.010 | 3.220 | 20,145,852 | +0.02(+0.63%) |
Apr 25, 2022 | 3.030 | 3.260 | 2.890 | 3.200 | 27,707,826 | -0.05(-1.54%) |
Apr 22, 2022 | 3.250 | 3.460 | 3.160 | 3.250 | 32,267,492 | +0.05(+1.56%) |
Apr 21, 2022 | 3.760 | 3.840 | 3.150 | 3.200 | 37,569,260 | -0.56(-14.89%) |
Apr 20, 2022 | 3.890 | 4.060 | 3.730 | 3.760 | 29,972,862 | -0.27(-6.70%) |
Apr 19, 2022 | 3.750 | 4.070 | 3.670 | 4.030 | 28,839,628 | +0.30(+8.04%) |
Apr 18, 2022 | 4.080 | 4.080 | 3.670 | 3.730 | 15,591,830 | -0.39(-9.47%) |
Apr 14, 2022 | 4.300 | 4.360 | 4.120 | 4.120 | 25,193,536 | -0.20(-4.63%) |
Apr 13, 2022 | 4.350 | 4.500 | 4.150 | 4.320 | 25,899,584 | +0.07(+1.65%) |
Apr 12, 2022 | 4.540 | 4.790 | 4.250 | 4.250 | 27,639,512 | -0.19(-4.28%) |
Apr 11, 2022 | 4.240 | 4.490 | 4.080 | 4.440 | 32,634,934 | +0.08(+1.83%) |
Apr 08, 2022 | 4.630 | 4.630 | 4.330 | 4.360 | 28,185,408 | -0.27(-5.83%) |
Apr 07, 2022 | 5.190 | 5.190 | 4.450 | 4.630 | 40,482,504 | -0.63(-11.98%) |
Apr 06, 2022 | 5.230 | 5.330 | 4.950 | 5.260 | 30,371,918 | -0.10(-1.87%) |
Apr 05, 2022 | 5.550 | 5.700 | 5.223 | 5.360 | 28,686,614 | -0.22(-3.94%) |
Apr 04, 2022 | 5.140 | 5.640 | 5.050 | 5.580 | 40,088,880 | +0.80(+16.74%) |
Apr 01, 2022 | 5.130 | 5.270 | 4.700 | 4.780 | 32,998,924 | +0.24(+5.29%) |
Mar 31, 2022 | 4.600 | 4.750 | 4.460 | 4.540 | 29,427,706 | -0.50(-9.92%) |
Mar 30, 2022 | 4.860 | 5.610 | 4.780 | 5.040 | 31,851,770 | +0.02(+0.40%) |
Mar 29, 2022 | 5.040 | 5.210 | 4.830 | 5.020 | 50,237,020 | +0.30(+6.36%) |
Mar 28, 2022 | 4.390 | 4.720 | 4.380 | 4.720 | 17,924,388 | +0.41(+9.51%) |
Mar 25, 2022 | 4.510 | 4.540 | 4.180 | 4.310 | 22,950,412 | -0.46(-9.64%) |
Mar 24, 2022 | 4.720 | 4.950 | 4.260 | 4.770 | 36,326,472 | +0.09(+1.92%) |
Mar 23, 2022 | 4.070 | 5.160 | 3.850 | 4.680 | 71,417,368 | +0.50(+11.96%) |
Mar 22, 2022 | 3.630 | 4.440 | 3.503 | 4.180 | 41,378,080 | +0.82(+24.40%) |
Mar 21, 2022 | 3.340 | 3.590 | 3.120 | 3.360 | 21,397,602 | -0.12(-3.45%) |
Mar 18, 2022 | 2.980 | 3.885 | 2.880 | 3.480 | 39,372,172 | +0.57(+19.59%) |
Mar 17, 2022 | 2.890 | 3.050 | 2.670 | 2.910 | 34,561,056 | -0.25(-7.91%) |
Mar 16, 2022 | 2.690 | 3.410 | 2.450 | 3.160 | 67,563,320 | +1.05(+49.76%) |
Mar 15, 2022 | 2.040 | 2.230 | 1.860 | 2.110 | 45,401,244 | +0.00(+0.00%) |
Mar 14, 2022 | 2.500 | 2.500 | 2.040 | 2.110 | 44,106,816 | -0.67(-24.10%) |
Mar 11, 2022 | 3.280 | 3.280 | 2.770 | 2.780 | 28,269,992 | -0.43(-13.40%) |
Mar 10, 2022 | 3.900 | 3.900 | 2.940 | 3.210 | 60,111,664 | -0.89(-21.71%) |
Mar 09, 2022 | 4.080 | 4.245 | 4.020 | 4.100 | 13,647,152 | +0.14(+3.54%) |
Mar 08, 2022 | 4.240 | 4.260 | 3.880 | 3.960 | 18,830,916 | -0.33(-7.69%) |
Mar 07, 2022 | 4.240 | 4.450 | 4.220 | 4.290 | 15,831,781 | +0.02(+0.47%) |
Mar 04, 2022 | 4.650 | 4.910 | 4.240 | 4.270 | 17,941,600 | -0.53(-11.04%) |
Mar 03, 2022 | 5.000 | 5.140 | 4.695 | 4.800 | 9,355,810 | -0.24(-4.76%) |
Mar 02, 2022 | 5.590 | 5.620 | 4.650 | 5.040 | 25,845,660 | +0.01(+0.20%) |