Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.620 | 3.640 | 3.200 | 3.290 | 16,836,136 | -0.22(-6.27%) |
May 27, 2022 | 3.270 | 3.555 | 3.250 | 3.510 | 12,056,986 | +0.30(+9.35%) |
May 26, 2022 | 3.170 | 3.365 | 3.150 | 3.210 | 10,515,775 | +0.02(+0.63%) |
May 25, 2022 | 2.950 | 3.230 | 2.930 | 3.190 | 7,729,366 | +0.20(+6.69%) |
May 24, 2022 | 3.150 | 3.150 | 2.890 | 2.990 | 10,130,277 | -0.24(-7.43%) |
May 23, 2022 | 3.170 | 3.250 | 2.960 | 3.230 | 10,365,195 | +0.06(+1.89%) |
May 20, 2022 | 3.330 | 3.350 | 3.000 | 3.170 | 14,060,048 | -0.06(-1.86%) |
May 19, 2022 | 3.240 | 3.430 | 3.150 | 3.230 | 12,479,415 | +0.00(+0.00%) |
May 18, 2022 | 3.330 | 3.540 | 3.180 | 3.230 | 12,357,440 | -0.15(-4.44%) |
May 17, 2022 | 3.380 | 3.488 | 3.210 | 3.380 | 13,605,152 | +0.12(+3.68%) |
May 16, 2022 | 3.440 | 3.635 | 3.250 | 3.260 | 18,214,860 | -0.25(-7.12%) |
May 13, 2022 | 3.230 | 3.670 | 3.200 | 3.510 | 24,426,908 | +0.41(+13.23%) |
May 12, 2022 | 2.940 | 3.260 | 2.760 | 3.100 | 19,422,104 | +0.20(+6.90%) |
May 11, 2022 | 3.250 | 3.480 | 2.890 | 2.900 | 22,125,218 | -0.45(-13.43%) |
May 10, 2022 | 3.070 | 3.560 | 2.870 | 3.350 | 24,479,914 | +0.44(+15.12%) |
May 09, 2022 | 3.130 | 3.200 | 2.820 | 2.910 | 20,697,356 | -0.34(-10.46%) |
May 06, 2022 | 3.100 | 3.540 | 2.870 | 3.250 | 35,984,764 | -0.87(-21.12%) |
May 05, 2022 | 4.500 | 4.500 | 3.950 | 4.120 | 19,340,596 | -0.45(-9.85%) |
May 04, 2022 | 4.180 | 4.590 | 3.910 | 4.570 | 16,505,592 | +0.34(+8.04%) |
May 03, 2022 | 4.160 | 4.390 | 4.100 | 4.230 | 13,108,750 | -0.03(-0.70%) |
May 02, 2022 | 3.790 | 4.260 | 3.680 | 4.260 | 17,127,196 | +0.47(+12.40%) |
Apr 29, 2022 | 4.050 | 4.190 | 3.790 | 3.790 | 13,853,240 | -0.28(-6.88%) |
Apr 28, 2022 | 4.010 | 4.160 | 3.750 | 4.070 | 14,731,885 | +0.12(+3.04%) |
Apr 27, 2022 | 4.120 | 4.225 | 3.890 | 3.950 | 15,501,590 | -0.17(-4.13%) |
Apr 26, 2022 | 4.420 | 4.460 | 4.110 | 4.120 | 11,765,989 | -0.33(-7.42%) |
Apr 25, 2022 | 4.480 | 4.610 | 4.350 | 4.450 | 13,690,662 | -0.10(-2.20%) |
Apr 22, 2022 | 4.730 | 4.820 | 4.385 | 4.550 | 11,957,826 | -0.18(-3.81%) |
Apr 21, 2022 | 5.340 | 5.435 | 4.670 | 4.730 | 14,017,912 | -0.50(-9.56%) |
Apr 20, 2022 | 5.400 | 5.426 | 5.030 | 5.230 | 11,993,370 | -0.36(-6.44%) |
Apr 19, 2022 | 5.300 | 5.720 | 5.235 | 5.590 | 10,243,488 | +0.31(+5.87%) |
Apr 18, 2022 | 5.520 | 5.553 | 5.100 | 5.280 | 11,483,985 | -0.28(-5.04%) |
Apr 14, 2022 | 5.890 | 5.890 | 5.550 | 5.560 | 8,985,218 | -0.29(-4.96%) |
Apr 13, 2022 | 5.680 | 5.980 | 5.560 | 5.850 | 10,081,054 | +0.19(+3.36%) |
Apr 12, 2022 | 5.930 | 6.220 | 5.640 | 5.660 | 12,875,713 | -0.20(-3.41%) |
Apr 11, 2022 | 5.660 | 5.980 | 5.485 | 5.860 | 10,435,561 | +0.05(+0.86%) |
Apr 08, 2022 | 6.020 | 6.135 | 5.800 | 5.810 | 10,736,229 | -0.30(-4.91%) |
Apr 07, 2022 | 6.160 | 6.305 | 5.800 | 6.110 | 17,444,282 | -0.10(-1.61%) |
Apr 06, 2022 | 6.740 | 6.760 | 6.050 | 6.210 | 21,428,828 | -0.71(-10.26%) |
Apr 05, 2022 | 7.300 | 7.370 | 6.820 | 6.920 | 11,058,547 | -0.46(-6.23%) |
Apr 04, 2022 | 6.650 | 7.680 | 6.630 | 7.380 | 18,534,922 | +0.83(+12.67%) |
Apr 01, 2022 | 6.590 | 6.720 | 6.370 | 6.550 | 12,934,785 | -0.02(-0.30%) |
Mar 31, 2022 | 7.110 | 7.150 | 6.560 | 6.570 | 17,624,078 | -0.56(-7.85%) |
Mar 30, 2022 | 7.480 | 7.990 | 7.105 | 7.130 | 14,180,326 | -0.47(-6.18%) |
Mar 29, 2022 | 7.200 | 7.975 | 7.072 | 7.600 | 30,337,602 | +0.52(+7.34%) |
Mar 28, 2022 | 7.010 | 7.215 | 6.790 | 7.080 | 10,544,197 | +0.11(+1.58%) |
Mar 25, 2022 | 7.310 | 7.310 | 6.850 | 6.970 | 12,023,979 | -0.34(-4.65%) |
Mar 24, 2022 | 7.630 | 7.690 | 7.140 | 7.310 | 10,368,356 | -0.27(-3.56%) |
Mar 23, 2022 | 7.680 | 7.960 | 7.425 | 7.580 | 10,698,483 | -0.13(-1.69%) |
Mar 22, 2022 | 7.480 | 8.000 | 7.350 | 7.710 | 13,351,610 | +0.18(+2.39%) |
Mar 21, 2022 | 7.940 | 7.990 | 7.460 | 7.530 | 10,870,961 | -0.43(-5.40%) |
Mar 18, 2022 | 7.750 | 8.235 | 7.720 | 7.960 | 13,891,047 | +0.02(+0.25%) |
Mar 17, 2022 | 7.170 | 7.940 | 7.070 | 7.940 | 10,010,847 | +0.57(+7.73%) |
Mar 16, 2022 | 6.600 | 7.430 | 6.600 | 7.370 | 16,688,836 | +0.89(+13.73%) |
Mar 15, 2022 | 6.220 | 6.580 | 6.010 | 6.480 | 10,207,960 | +0.31(+5.02%) |
Mar 14, 2022 | 6.460 | 6.550 | 6.070 | 6.170 | 11,931,095 | -0.43(-6.52%) |
Mar 11, 2022 | 7.090 | 7.150 | 6.580 | 6.600 | 8,755,631 | -0.46(-6.52%) |
Mar 10, 2022 | 7.360 | 7.465 | 6.930 | 7.060 | 9,629,208 | -0.49(-6.49%) |
Mar 09, 2022 | 7.310 | 7.770 | 7.250 | 7.550 | 9,732,623 | +0.44(+6.19%) |
Mar 08, 2022 | 7.200 | 7.490 | 6.870 | 7.110 | 13,830,537 | -0.19(-2.60%) |
Mar 07, 2022 | 7.390 | 7.720 | 7.225 | 7.300 | 10,387,765 | -0.07(-0.95%) |
Mar 04, 2022 | 7.670 | 7.770 | 7.250 | 7.370 | 11,294,487 | -0.21(-2.77%) |
Mar 03, 2022 | 8.550 | 8.600 | 7.550 | 7.580 | 10,531,530 | -0.93(-10.93%) |
Mar 02, 2022 | 8.540 | 8.654 | 8.161 | 8.510 | 8,184,100 | +0.04(+0.47%) |