Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.540 | 9.990 | 9.120 | 9.930 | 7,451,559 | +7.79(+364.02%) |
May 27, 2022 | 2.110 | 2.230 | 2.020 | 2.140 | 600,060 | +0.07(+3.38%) |
May 26, 2022 | 2.180 | 2.180 | 1.990 | 2.070 | 585,034 | -0.11(-5.05%) |
May 25, 2022 | 2.150 | 2.300 | 2.112 | 2.180 | 578,826 | +0.03(+1.40%) |
May 24, 2022 | 2.370 | 2.400 | 2.050 | 2.150 | 1,544,701 | -0.41(-16.02%) |
May 23, 2022 | 3.000 | 3.052 | 2.500 | 2.560 | 1,769,798 | -0.54(-17.42%) |
May 20, 2022 | 2.260 | 3.350 | 2.240 | 3.100 | 22,076,804 | +0.83(+36.56%) |
May 19, 2022 | 2.380 | 2.390 | 2.210 | 2.270 | 432,251 | -0.16(-6.58%) |
May 18, 2022 | 2.730 | 2.730 | 2.370 | 2.430 | 558,200 | -0.27(-10.00%) |
May 17, 2022 | 3.150 | 3.150 | 2.555 | 2.700 | 880,172 | -0.44(-14.01%) |
May 16, 2022 | 3.130 | 3.380 | 2.980 | 3.140 | 766,580 | +0.07(+2.28%) |
May 13, 2022 | 3.180 | 3.360 | 2.970 | 3.070 | 791,554 | +0.09(+3.02%) |
May 12, 2022 | 3.120 | 3.780 | 2.860 | 2.980 | 1,223,653 | -0.48(-13.87%) |
May 11, 2022 | 4.150 | 4.640 | 3.450 | 3.460 | 1,129,996 | -1.14(-24.78%) |
May 10, 2022 | 4.580 | 5.035 | 3.728 | 4.600 | 1,272,941 | -0.24(-4.96%) |
May 09, 2022 | 6.550 | 6.550 | 4.110 | 4.840 | 1,689,101 | -2.83(-36.86%) |
May 06, 2022 | 8.820 | 8.820 | 7.515 | 7.665 | 244,138 | -0.97(-11.23%) |
May 05, 2022 | 9.210 | 9.210 | 8.510 | 8.635 | 278,466 | -0.53(-5.78%) |
May 04, 2022 | 9.500 | 9.500 | 9.000 | 9.165 | 217,658 | -0.19(-1.98%) |
May 03, 2022 | 9.625 | 9.865 | 9.035 | 9.350 | 142,907 | +0.07(+0.81%) |
May 02, 2022 | 10.00 | 10.25 | 9.050 | 9.275 | 215,389 | -0.81(-8.03%) |
Apr 29, 2022 | 10.39 | 10.68 | 10.03 | 10.09 | 88,059 | -0.58(-5.48%) |
Apr 28, 2022 | 11.00 | 11.12 | 9.505 | 10.67 | 179,542 | -0.13(-1.20%) |
Apr 27, 2022 | 11.09 | 11.35 | 10.55 | 10.80 | 126,545 | -0.41(-3.70%) |
Apr 26, 2022 | 11.47 | 11.99 | 11.00 | 11.21 | 112,589 | -0.57(-4.88%) |
Apr 25, 2022 | 11.50 | 11.95 | 10.85 | 11.79 | 107,544 | +0.66(+5.93%) |
Apr 22, 2022 | 12.14 | 12.21 | 11.12 | 11.13 | 130,287 | -1.08(-8.85%) |
Apr 21, 2022 | 13.11 | 13.92 | 12.00 | 12.21 | 209,361 | -0.92(-7.01%) |
Apr 20, 2022 | 13.50 | 13.75 | 12.62 | 13.13 | 151,966 | -0.12(-0.94%) |
Apr 19, 2022 | 13.10 | 14.41 | 13.00 | 13.26 | 185,823 | -0.96(-6.72%) |
Apr 18, 2022 | 15.00 | 14.99 | 13.05 | 14.21 | 172,126 | -0.29(-2.03%) |
Apr 14, 2022 | 15.16 | 15.30 | 14.22 | 14.51 | 59,599 | -0.57(-3.81%) |
Apr 13, 2022 | 15.02 | 15.74 | 14.55 | 15.08 | 146,852 | +0.31(+2.13%) |
Apr 12, 2022 | 15.62 | 15.84 | 14.57 | 14.77 | 153,465 | -1.08(-6.82%) |
Apr 11, 2022 | 16.19 | 17.06 | 15.50 | 15.85 | 119,729 | -0.87(-5.23%) |
Apr 08, 2022 | 16.69 | 17.25 | 16.25 | 16.72 | 122,314 | -0.35(-2.02%) |
Apr 07, 2022 | 17.48 | 17.98 | 16.70 | 17.07 | 120,492 | -0.37(-2.12%) |
Apr 06, 2022 | 18.61 | 18.61 | 16.68 | 17.43 | 175,269 | -0.78(-4.26%) |
Apr 05, 2022 | 19.14 | 19.50 | 17.85 | 18.21 | 124,515 | -0.54(-2.85%) |
Apr 04, 2022 | 19.00 | 19.95 | 18.25 | 18.75 | 49,950 | -0.13(-0.69%) |
Apr 01, 2022 | 18.64 | 18.88 | 17.60 | 18.88 | 78,888 | -0.12(-0.66%) |
Mar 31, 2022 | 20.00 | 20.13 | 18.55 | 19.00 | 56,390 | -0.61(-3.11%) |
Mar 30, 2022 | 20.65 | 20.89 | 19.55 | 19.61 | 50,568 | -1.06(-5.13%) |
Mar 29, 2022 | 20.00 | 21.00 | 19.75 | 20.67 | 52,176 | +0.18(+0.85%) |
Mar 28, 2022 | 21.00 | 21.00 | 18.59 | 20.50 | 58,472 | +0.47(+2.35%) |
Mar 25, 2022 | 20.68 | 20.93 | 19.50 | 20.02 | 56,978 | -0.49(-2.39%) |
Mar 24, 2022 | 21.00 | 21.45 | 19.90 | 20.52 | 76,733 | -1.27(-5.81%) |
Mar 23, 2022 | 20.00 | 23.00 | 19.50 | 21.78 | 159,937 | +1.78(+8.87%) |
Mar 22, 2022 | 19.50 | 20.36 | 19.25 | 20.00 | 60,525 | +0.24(+1.21%) |
Mar 21, 2022 | 20.54 | 20.75 | 19.50 | 19.77 | 71,381 | -0.84(-4.05%) |
Mar 18, 2022 | 19.38 | 22.00 | 18.50 | 20.60 | 226,614 | +1.23(+6.32%) |
Mar 17, 2022 | 18.00 | 20.65 | 17.95 | 19.38 | 193,020 | +1.12(+6.16%) |
Mar 16, 2022 | 16.27 | 18.41 | 15.08 | 18.25 | 245,194 | +1.98(+12.14%) |
Mar 15, 2022 | 14.00 | 17.05 | 13.15 | 16.27 | 219,562 | +2.96(+22.23%) |
Mar 14, 2022 | 14.00 | 14.07 | 13.01 | 13.31 | 142,156 | -1.19(-8.17%) |
Mar 11, 2022 | 14.50 | 14.91 | 13.51 | 14.50 | 123,782 | +0.00(+0.00%) |
Mar 10, 2022 | 15.52 | 16.00 | 13.25 | 14.50 | 378,291 | -5.50(-27.50%) |
Mar 09, 2022 | 14.76 | 20.85 | 14.59 | 20.00 | 508,895 | +5.90(+41.89%) |
Mar 08, 2022 | 14.71 | 15.74 | 13.75 | 14.10 | 144,753 | -0.94(-6.25%) |
Mar 07, 2022 | 16.07 | 18.20 | 13.85 | 15.04 | 958,615 | +4.53(+43.05%) |
Mar 04, 2022 | 10.97 | 11.14 | 10.35 | 10.51 | 69,311 | -0.50(-4.50%) |
Mar 03, 2022 | 11.07 | 11.40 | 10.76 | 11.01 | 72,387 | -0.06(-0.59%) |
Mar 02, 2022 | 11.50 | 11.75 | 11.01 | 11.07 | 78,183 | -0.21(-1.86%) |