Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.290 | 4.580 | 4.120 | 4.410 | 911,301 | +0.28(+6.78%) |
May 27, 2022 | 4.270 | 4.394 | 4.060 | 4.130 | 465,720 | -0.22(-5.06%) |
May 26, 2022 | 4.300 | 4.710 | 4.245 | 4.350 | 885,948 | +0.05(+1.16%) |
May 25, 2022 | 4.050 | 4.400 | 4.025 | 4.300 | 716,279 | +0.18(+4.37%) |
May 24, 2022 | 4.170 | 4.440 | 3.820 | 4.120 | 1,082,135 | -0.02(-0.48%) |
May 23, 2022 | 4.270 | 4.330 | 4.020 | 4.140 | 782,076 | -0.02(-0.48%) |
May 20, 2022 | 4.390 | 4.670 | 4.100 | 4.160 | 1,080,218 | -0.19(-4.37%) |
May 19, 2022 | 4.620 | 5.090 | 4.310 | 4.350 | 2,704,999 | -0.30(-6.45%) |
May 18, 2022 | 4.950 | 5.250 | 4.510 | 4.650 | 2,319,234 | -0.18(-3.73%) |
May 17, 2022 | 4.230 | 5.670 | 4.020 | 4.830 | 9,244,575 | +0.73(+17.80%) |
May 16, 2022 | 5.240 | 5.660 | 4.060 | 4.100 | 2,587,184 | -1.56(-27.56%) |
May 13, 2022 | 6.580 | 7.300 | 5.520 | 5.660 | 6,662,533 | -1.05(-15.65%) |
May 12, 2022 | 6.420 | 7.150 | 5.875 | 6.710 | 20,688,810 | +0.70(+11.65%) |
May 11, 2022 | 5.220 | 6.840 | 5.150 | 6.010 | 25,859,820 | +0.94(+18.54%) |
May 10, 2022 | 4.470 | 6.490 | 4.260 | 5.070 | 17,082,672 | -0.35(-6.46%) |
May 09, 2022 | 3.700 | 6.430 | 3.647 | 5.420 | 35,556,416 | +1.66(+44.15%) |
May 06, 2022 | 3.740 | 4.340 | 3.560 | 3.760 | 2,968,683 | +0.07(+1.90%) |
May 05, 2022 | 4.260 | 4.790 | 3.610 | 3.690 | 1,630,444 | -0.65(-14.98%) |
May 04, 2022 | 4.890 | 5.690 | 4.200 | 4.340 | 5,380,180 | -2.11(-32.71%) |
May 03, 2022 | 3.380 | 7.120 | 3.260 | 6.450 | 35,281,404 | +3.11(+93.11%) |
May 02, 2022 | 3.590 | 3.700 | 3.260 | 3.340 | 515,362 | -0.25(-6.96%) |
Apr 29, 2022 | 3.630 | 4.190 | 3.510 | 3.590 | 990,928 | -0.07(-1.91%) |
Apr 28, 2022 | 4.060 | 4.080 | 3.580 | 3.660 | 751,533 | -0.40(-9.85%) |
Apr 27, 2022 | 4.200 | 4.590 | 4.000 | 4.060 | 1,247,937 | -0.10(-2.40%) |
Apr 26, 2022 | 4.530 | 4.600 | 4.040 | 4.160 | 662,118 | -0.42(-9.17%) |
Apr 25, 2022 | 4.800 | 4.850 | 4.510 | 4.580 | 343,388 | -0.27(-5.57%) |
Apr 22, 2022 | 4.810 | 5.360 | 4.800 | 4.850 | 750,473 | -0.20(-3.96%) |
Apr 21, 2022 | 5.620 | 5.870 | 4.760 | 5.050 | 1,353,577 | -0.65(-11.40%) |
Apr 20, 2022 | 6.030 | 6.200 | 5.640 | 5.700 | 779,333 | -0.40(-6.56%) |
Apr 19, 2022 | 6.000 | 6.450 | 5.780 | 6.100 | 827,687 | +0.03(+0.49%) |
Apr 18, 2022 | 6.180 | 6.282 | 5.480 | 6.070 | 824,994 | -0.09(-1.46%) |
Apr 14, 2022 | 6.240 | 7.480 | 5.800 | 6.160 | 1,944,086 | -0.02(-0.32%) |
Apr 13, 2022 | 6.900 | 7.150 | 6.020 | 6.180 | 1,425,194 | -0.47(-7.07%) |
Apr 12, 2022 | 7.570 | 8.226 | 6.550 | 6.650 | 1,394,035 | -1.40(-17.39%) |
Apr 11, 2022 | 9.600 | 9.790 | 8.010 | 8.050 | 1,898,322 | -2.80(-25.81%) |
Apr 08, 2022 | 12.68 | 14.14 | 10.65 | 10.85 | 10,715,911 | +0.68(+6.69%) |
Apr 07, 2022 | 57.88 | 62.00 | 9.900 | 10.17 | 5,508,518 | -48.83(-82.76%) |
Apr 06, 2022 | 62.82 | 62.82 | 56.94 | 59.00 | 18,907 | -3.88(-6.17%) |
Apr 05, 2022 | 62.88 | 62.88 | 62.52 | 62.88 | 4,042 | -0.12(-0.19%) |
Apr 04, 2022 | 58.57 | 63.50 | 58.57 | 63.00 | 26,442 | +1.08(+1.74%) |
Apr 01, 2022 | 53.74 | 61.92 | 53.74 | 61.92 | 16,198 | +5.42(+9.59%) |
Mar 31, 2022 | 52.20 | 56.55 | 52.20 | 56.50 | 11,475 | +2.66(+4.94%) |
Mar 30, 2022 | 50.10 | 54.35 | 50.10 | 53.84 | 11,894 | +1.94(+3.74%) |
Mar 29, 2022 | 47.01 | 51.99 | 47.01 | 51.90 | 16,270 | +2.91(+5.94%) |
Mar 28, 2022 | 45.22 | 50.75 | 45.22 | 48.99 | 28,382 | -2.12(-4.15%) |
Mar 25, 2022 | 51.00 | 53.34 | 42.61 | 51.11 | 62,016 | -0.52(-1.01%) |
Mar 24, 2022 | 49.40 | 51.99 | 44.36 | 51.63 | 38,520 | +0.22(+0.43%) |
Mar 23, 2022 | 45.45 | 52.00 | 44.76 | 51.41 | 12,787 | +4.94(+10.63%) |
Mar 22, 2022 | 39.35 | 46.47 | 38.00 | 46.47 | 25,676 | +4.48(+10.67%) |
Mar 21, 2022 | 39.11 | 41.99 | 38.01 | 41.99 | 21,421 | +2.09(+5.24%) |
Mar 18, 2022 | 39.09 | 43.88 | 35.05 | 39.90 | 75,361 | -0.91(-2.23%) |
Mar 17, 2022 | 36.69 | 41.31 | 35.50 | 40.81 | 76,192 | -1.19(-2.83%) |
Mar 16, 2022 | 66.98 | 69.48 | 22.99 | 42.00 | 444,321 | -25.90(-38.14%) |
Mar 15, 2022 | 56.51 | 67.90 | 56.00 | 67.90 | 12,458 | +6.05(+9.78%) |
Mar 14, 2022 | 60.46 | 63.00 | 57.84 | 61.85 | 11,802 | -0.26(-0.42%) |
Mar 11, 2022 | 63.70 | 63.70 | 59.50 | 62.11 | 10,804 | -2.89(-4.45%) |
Mar 10, 2022 | 59.90 | 65.00 | 59.90 | 65.00 | 8,720 | +3.90(+6.38%) |
Mar 09, 2022 | 61.00 | 64.50 | 57.40 | 61.10 | 2,896 | +0.21(+0.34%) |
Mar 08, 2022 | 59.65 | 60.89 | 59.65 | 60.89 | 2,158 | -0.61(-0.99%) |
Mar 07, 2022 | 57.19 | 62.00 | 47.61 | 61.50 | 15,420 | +0.00(+0.00%) |
Mar 04, 2022 | 63.50 | 63.50 | 60.00 | 61.50 | 9,813 | -1.50(-2.38%) |
Mar 03, 2022 | 62.12 | 65.10 | 59.03 | 63.00 | 21,882 | +1.62(+2.64%) |
Mar 02, 2022 | 56.72 | 65.30 | 53.58 | 61.38 | 22,620 | +4.76(+8.41%) |