Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.050 | 2.100 | 1.950 | 1.950 | 59,121,132 | -0.06(-2.99%) |
May 27, 2022 | 2.030 | 2.080 | 1.915 | 2.010 | 56,198,444 | +0.16(+8.65%) |
May 26, 2022 | 1.770 | 1.920 | 1.690 | 1.850 | 45,926,216 | +0.10(+5.71%) |
May 25, 2022 | 1.520 | 1.750 | 1.510 | 1.750 | 46,805,196 | +0.27(+18.24%) |
May 24, 2022 | 1.420 | 1.560 | 1.390 | 1.480 | 57,571,672 | +0.04(+2.78%) |
May 23, 2022 | 1.540 | 1.650 | 1.420 | 1.440 | 93,905,368 | -0.06(-4.00%) |
May 20, 2022 | 1.620 | 1.620 | 1.480 | 1.500 | 74,248,552 | -0.11(-6.83%) |
May 19, 2022 | 1.510 | 1.650 | 1.500 | 1.610 | 39,859,824 | +0.10(+6.62%) |
May 18, 2022 | 1.510 | 1.530 | 1.490 | 1.510 | 22,456,452 | +0.00(+0.00%) |
May 17, 2022 | 1.620 | 1.660 | 1.500 | 1.510 | 59,564,064 | +0.02(+1.34%) |
May 16, 2022 | 1.490 | 1.590 | 1.470 | 1.490 | 25,109,616 | +0.00(+0.00%) |
May 13, 2022 | 1.500 | 1.579 | 1.470 | 1.490 | 24,379,452 | +0.03(+2.05%) |
May 12, 2022 | 1.530 | 1.560 | 1.370 | 1.460 | 34,980,084 | -0.07(-4.58%) |
May 11, 2022 | 1.610 | 1.630 | 1.470 | 1.530 | 46,263,892 | -0.04(-2.55%) |
May 10, 2022 | 1.680 | 1.700 | 1.570 | 1.570 | 23,724,088 | +0.01(+0.64%) |
May 09, 2022 | 1.720 | 1.730 | 1.530 | 1.560 | 22,684,144 | -0.18(-10.34%) |
May 06, 2022 | 1.870 | 1.890 | 1.740 | 1.740 | 41,685,472 | -0.20(-10.31%) |
May 05, 2022 | 1.930 | 2.020 | 1.880 | 1.940 | 16,942,548 | -0.08(-3.96%) |
May 04, 2022 | 1.920 | 2.020 | 1.890 | 2.020 | 24,528,628 | +0.01(+0.50%) |
May 03, 2022 | 2.000 | 2.070 | 1.980 | 2.010 | 16,218,753 | +0.02(+1.01%) |
May 02, 2022 | 1.900 | 2.000 | 1.820 | 1.990 | 23,161,232 | +0.11(+5.85%) |
Apr 29, 2022 | 2.150 | 2.180 | 1.880 | 1.880 | 73,766,104 | +0.07(+3.87%) |
Apr 28, 2022 | 1.830 | 1.840 | 1.760 | 1.810 | 18,329,392 | +0.03(+1.69%) |
Apr 27, 2022 | 1.750 | 1.870 | 1.740 | 1.780 | 23,745,372 | +0.05(+2.89%) |
Apr 26, 2022 | 1.800 | 1.810 | 1.720 | 1.730 | 24,182,962 | -0.07(-3.89%) |
Apr 25, 2022 | 1.660 | 1.880 | 1.650 | 1.800 | 39,161,924 | +0.08(+4.65%) |
Apr 22, 2022 | 1.780 | 1.830 | 1.700 | 1.720 | 35,277,088 | +0.01(+0.58%) |
Apr 21, 2022 | 1.870 | 1.870 | 1.690 | 1.710 | 60,972,008 | -0.17(-9.04%) |
Apr 20, 2022 | 2.050 | 2.050 | 1.880 | 1.880 | 40,977,280 | -0.14(-6.93%) |
Apr 19, 2022 | 2.040 | 2.090 | 2.000 | 2.020 | 25,918,044 | +0.01(+0.50%) |
Apr 18, 2022 | 1.990 | 2.300 | 1.900 | 2.010 | 139,947,936 | -0.45(-18.29%) |
Apr 14, 2022 | 2.530 | 2.560 | 2.430 | 2.460 | 13,524,831 | -0.08(-3.15%) |
Apr 13, 2022 | 2.480 | 2.560 | 2.430 | 2.540 | 13,609,184 | +0.08(+3.25%) |
Apr 12, 2022 | 2.640 | 2.650 | 2.430 | 2.460 | 17,743,794 | -0.09(-3.53%) |
Apr 11, 2022 | 2.510 | 2.590 | 2.400 | 2.550 | 22,010,610 | +0.03(+1.19%) |
Apr 08, 2022 | 2.510 | 2.650 | 2.480 | 2.520 | 19,485,372 | -0.06(-2.33%) |
Apr 07, 2022 | 2.580 | 2.620 | 2.350 | 2.580 | 42,332,144 | -0.02(-0.77%) |
Apr 06, 2022 | 2.700 | 2.700 | 2.540 | 2.600 | 33,011,432 | -0.05(-1.89%) |
Apr 05, 2022 | 2.950 | 2.950 | 2.650 | 2.650 | 57,449,128 | -0.35(-11.67%) |
Apr 04, 2022 | 3.020 | 3.060 | 2.830 | 3.000 | 82,910,056 | +0.18(+6.38%) |
Apr 01, 2022 | 2.940 | 3.200 | 2.700 | 2.820 | 154,953,680 | +0.32(+12.80%) |
Mar 31, 2022 | 2.880 | 2.880 | 2.500 | 2.500 | 61,285,052 | -0.44(-14.97%) |
Mar 30, 2022 | 3.060 | 3.240 | 2.930 | 2.940 | 48,286,804 | -0.12(-3.92%) |
Mar 29, 2022 | 3.200 | 3.200 | 3.000 | 3.060 | 34,266,160 | +0.04(+1.32%) |
Mar 28, 2022 | 3.370 | 3.410 | 2.960 | 3.020 | 42,975,412 | -0.25(-7.65%) |
Mar 25, 2022 | 3.460 | 3.500 | 3.115 | 3.270 | 69,078,504 | -0.53(-13.95%) |
Mar 24, 2022 | 3.740 | 3.970 | 3.680 | 3.800 | 31,867,822 | -0.01(-0.26%) |
Mar 23, 2022 | 4.010 | 4.250 | 3.680 | 3.810 | 84,921,824 | -0.19(-4.75%) |
Mar 22, 2022 | 4.360 | 4.450 | 3.910 | 4.000 | 91,934,912 | -0.16(-3.85%) |
Mar 21, 2022 | 3.850 | 4.670 | 3.720 | 4.160 | 159,943,824 | +0.07(+1.71%) |
Mar 18, 2022 | 2.590 | 4.210 | 2.560 | 4.090 | 412,008,320 | +1.53(+59.77%) |
Mar 17, 2022 | 2.450 | 2.650 | 2.345 | 2.560 | 91,237,264 | +0.01(+0.39%) |
Mar 16, 2022 | 2.560 | 2.720 | 2.480 | 2.550 | 232,904,608 | +0.75(+41.67%) |
Mar 15, 2022 | 1.770 | 1.960 | 1.750 | 1.800 | 92,132,480 | +0.04(+2.27%) |
Mar 14, 2022 | 1.900 | 2.040 | 1.750 | 1.760 | 87,295,040 | -0.13(-6.88%) |
Mar 11, 2022 | 2.880 | 2.880 | 1.710 | 1.890 | 241,437,424 | -1.49(-44.08%) |
Mar 10, 2022 | 3.550 | 3.350 | 3.380 | 22,849,512 | -0.40(-10.58%) | |
Mar 09, 2022 | 3.570 | 3.830 | 3.410 | 3.780 | 31,567,286 | +0.23(+6.48%) |
Mar 08, 2022 | 3.920 | 3.925 | 3.540 | 3.550 | 27,845,348 | -0.45(-11.25%) |
Mar 07, 2022 | 3.910 | 4.100 | 3.870 | 4.000 | 23,464,448 | -0.02(-0.50%) |
Mar 04, 2022 | 3.980 | 4.100 | 3.970 | 4.020 | 16,365,414 | +0.03(+0.75%) |
Mar 03, 2022 | 4.020 | 4.110 | 3.930 | 3.990 | 17,078,738 | -0.01(-0.25%) |
Mar 02, 2022 | 4.060 | 4.100 | 3.960 | 4.000 | 14,355,691 | -0.08(-1.96%) |