Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.490 | 7.700 | 7.260 | 7.480 | 61,480,940 | -0.07(-0.93%) |
May 27, 2022 | 7.290 | 7.680 | 7.190 | 7.550 | 38,264,408 | +0.41(+5.74%) |
May 26, 2022 | 7.070 | 7.390 | 6.905 | 7.140 | 35,086,688 | +0.13(+1.85%) |
May 25, 2022 | 6.740 | 7.160 | 6.678 | 7.010 | 35,527,116 | +0.29(+4.32%) |
May 24, 2022 | 7.070 | 7.150 | 6.620 | 6.720 | 38,208,784 | -0.55(-7.57%) |
May 23, 2022 | 7.360 | 7.490 | 7.100 | 7.270 | 33,144,868 | -0.23(-3.07%) |
May 20, 2022 | 8.020 | 8.040 | 7.130 | 7.500 | 56,416,488 | -0.25(-3.23%) |
May 19, 2022 | 7.250 | 7.990 | 7.150 | 7.750 | 57,613,016 | +0.52(+7.19%) |
May 18, 2022 | 6.930 | 7.560 | 6.800 | 7.230 | 54,039,144 | +0.18(+2.55%) |
May 17, 2022 | 7.090 | 7.340 | 6.960 | 7.050 | 54,486,088 | +0.14(+2.03%) |
May 16, 2022 | 7.020 | 7.235 | 6.835 | 6.910 | 60,510,468 | +0.16(+2.37%) |
May 13, 2022 | 6.080 | 6.860 | 6.010 | 6.750 | 74,917,008 | +1.09(+19.26%) |
May 12, 2022 | 5.310 | 5.790 | 5.050 | 5.660 | 66,108,696 | +0.17(+3.10%) |
May 11, 2022 | 5.210 | 5.610 | 4.950 | 5.490 | 76,676,296 | +0.24(+4.57%) |
May 10, 2022 | 5.750 | 5.800 | 4.820 | 5.250 | 125,499,792 | -0.72(-12.06%) |
May 09, 2022 | 6.230 | 6.390 | 5.790 | 5.970 | 51,495,072 | -0.47(-7.30%) |
May 06, 2022 | 6.820 | 6.870 | 6.345 | 6.440 | 50,526,804 | -0.39(-5.71%) |
May 05, 2022 | 7.050 | 7.110 | 6.570 | 6.830 | 46,605,212 | -0.31(-4.34%) |
May 04, 2022 | 6.360 | 7.170 | 6.200 | 7.140 | 76,989,032 | +0.74(+11.56%) |
May 03, 2022 | 6.280 | 6.420 | 6.180 | 6.400 | 27,361,896 | +0.07(+1.11%) |
May 02, 2022 | 6.110 | 6.340 | 6.010 | 6.330 | 43,708,916 | +0.21(+3.43%) |
Apr 29, 2022 | 6.370 | 6.750 | 6.100 | 6.120 | 33,526,836 | -0.33(-5.12%) |
Apr 28, 2022 | 6.300 | 6.540 | 6.020 | 6.450 | 45,987,500 | +0.30(+4.88%) |
Apr 27, 2022 | 6.250 | 6.460 | 6.090 | 6.150 | 42,691,748 | -0.14(-2.23%) |
Apr 26, 2022 | 6.500 | 6.500 | 6.140 | 6.290 | 49,416,948 | -0.26(-3.97%) |
Apr 25, 2022 | 6.270 | 6.610 | 6.230 | 6.550 | 37,554,424 | +0.16(+2.50%) |
Apr 22, 2022 | 6.600 | 6.680 | 6.320 | 6.390 | 45,591,924 | -0.21(-3.18%) |
Apr 21, 2022 | 7.030 | 7.110 | 6.480 | 6.600 | 66,458,936 | -0.35(-5.04%) |
Apr 20, 2022 | 7.360 | 7.360 | 6.930 | 6.950 | 56,471,872 | -0.46(-6.21%) |
Apr 19, 2022 | 7.110 | 7.580 | 7.050 | 7.410 | 39,412,404 | +0.28(+3.93%) |
Apr 18, 2022 | 7.260 | 7.315 | 6.970 | 7.130 | 50,165,856 | -0.13(-1.79%) |
Apr 14, 2022 | 7.660 | 7.660 | 7.220 | 7.260 | 42,198,080 | -0.35(-4.60%) |
Apr 13, 2022 | 7.450 | 7.680 | 7.240 | 7.610 | 39,282,232 | +0.13(+1.74%) |
Apr 12, 2022 | 7.810 | 8.090 | 7.370 | 7.480 | 58,536,200 | -0.24(-3.11%) |
Apr 11, 2022 | 7.700 | 7.930 | 7.560 | 7.720 | 37,436,024 | -0.15(-1.91%) |
Apr 08, 2022 | 8.070 | 8.100 | 7.780 | 7.870 | 39,099,280 | -0.25(-3.08%) |
Apr 07, 2022 | 8.270 | 8.385 | 7.640 | 8.120 | 109,162,592 | -0.63(-7.20%) |
Apr 06, 2022 | 8.980 | 9.030 | 8.460 | 8.750 | 56,425,912 | -0.37(-4.06%) |
Apr 05, 2022 | 9.830 | 10.10 | 9.090 | 9.120 | 47,145,112 | -0.65(-6.65%) |
Apr 04, 2022 | 9.420 | 10.03 | 9.400 | 9.770 | 34,401,272 | +0.44(+4.72%) |
Apr 01, 2022 | 9.470 | 9.620 | 9.210 | 9.330 | 29,654,506 | -0.12(-1.27%) |
Mar 31, 2022 | 9.820 | 9.870 | 9.420 | 9.450 | 33,673,944 | -0.32(-3.28%) |
Mar 30, 2022 | 10.03 | 10.57 | 9.632 | 9.770 | 59,725,764 | -0.37(-3.65%) |
Mar 29, 2022 | 9.250 | 10.21 | 9.220 | 10.14 | 72,741,520 | +0.89(+9.62%) |
Mar 28, 2022 | 9.030 | 9.280 | 8.840 | 9.250 | 33,270,160 | +0.24(+2.66%) |
Mar 25, 2022 | 9.420 | 9.420 | 8.910 | 9.010 | 42,524,808 | -0.46(-4.86%) |
Mar 24, 2022 | 9.400 | 9.509 | 9.070 | 9.470 | 30,130,658 | +0.10(+1.07%) |
Mar 23, 2022 | 9.600 | 9.780 | 9.325 | 9.370 | 38,893,536 | -0.35(-3.60%) |
Mar 22, 2022 | 9.560 | 10.06 | 9.250 | 9.720 | 56,915,712 | +0.15(+1.57%) |
Mar 21, 2022 | 9.820 | 9.930 | 9.330 | 9.570 | 39,759,320 | -0.30(-3.04%) |
Mar 18, 2022 | 8.920 | 9.975 | 8.820 | 9.870 | 66,667,084 | +0.96(+10.77%) |
Mar 17, 2022 | 8.550 | 9.080 | 8.380 | 8.910 | 67,545,936 | +0.34(+3.97%) |
Mar 16, 2022 | 8.080 | 8.760 | 8.050 | 8.570 | 84,284,536 | +0.37(+4.51%) |
Mar 15, 2022 | 7.960 | 8.290 | 7.790 | 8.200 | 52,089,548 | +0.27(+3.40%) |
Mar 14, 2022 | 8.450 | 8.450 | 7.735 | 7.930 | 75,553,288 | -0.62(-7.25%) |
Mar 11, 2022 | 9.510 | 9.537 | 8.520 | 8.550 | 71,568,552 | -0.86(-9.14%) |
Mar 10, 2022 | 9.710 | 9.180 | 9.410 | 47,462,216 | -0.46(-4.66%) | |
Mar 09, 2022 | 9.960 | 10.09 | 9.645 | 9.870 | 53,689,700 | +0.15(+1.54%) |
Mar 08, 2022 | 9.510 | 10.09 | 9.280 | 9.720 | 50,721,636 | +0.10(+1.04%) |
Mar 07, 2022 | 9.980 | 10.22 | 9.590 | 9.620 | 54,014,768 | -0.38(-3.80%) |
Mar 04, 2022 | 10.64 | 11.01 | 9.920 | 10.00 | 63,475,720 | -0.70(-6.54%) |
Mar 03, 2022 | 11.49 | 11.51 | 10.61 | 10.70 | 70,199,448 | -0.88(-7.60%) |
Mar 02, 2022 | 12.95 | 13.00 | 11.51 | 11.58 | 147,277,216 | +0.38(+3.39%) |