Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.560 | 1.590 | 1.430 | 1.480 | 1,465,100 | -0.05(-3.27%) |
Apr 28, 2022 | 1.410 | 1.610 | 1.370 | 1.530 | 2,061,042 | +0.17(+12.50%) |
Apr 27, 2022 | 1.510 | 1.551 | 1.360 | 1.360 | 1,940,966 | -0.16(-10.53%) |
Apr 26, 2022 | 1.800 | 1.850 | 1.510 | 1.520 | 2,184,401 | -0.22(-12.64%) |
Apr 25, 2022 | 1.910 | 2.030 | 1.670 | 1.740 | 4,266,288 | -0.01(-0.57%) |
Apr 22, 2022 | 3.500 | 3.500 | 1.750 | 1.750 | 10,529,236 | -1.95(-52.70%) |
Apr 21, 2022 | 3.680 | 3.750 | 3.565 | 3.700 | 130,763 | -0.02(-0.54%) |
Apr 20, 2022 | 3.780 | 3.890 | 3.700 | 3.720 | 204,612 | +0.00(+0.00%) |
Apr 19, 2022 | 3.620 | 3.750 | 3.550 | 3.720 | 148,876 | +0.15(+4.20%) |
Apr 18, 2022 | 3.370 | 3.690 | 3.340 | 3.570 | 118,152 | +0.21(+6.25%) |
Apr 14, 2022 | 3.420 | 3.610 | 3.300 | 3.360 | 93,827 | -0.05(-1.47%) |
Apr 13, 2022 | 3.410 | 3.450 | 3.340 | 3.410 | 219,710 | -0.05(-1.45%) |
Apr 12, 2022 | 3.460 | 3.480 | 3.280 | 3.460 | 229,695 | +0.02(+0.58%) |
Apr 11, 2022 | 3.440 | 3.520 | 3.330 | 3.440 | 199,848 | -0.09(-2.55%) |
Apr 08, 2022 | 3.470 | 3.609 | 3.420 | 3.530 | 200,070 | +0.07(+2.02%) |
Apr 07, 2022 | 3.590 | 3.650 | 3.450 | 3.460 | 94,739 | -0.18(-4.95%) |
Apr 06, 2022 | 3.600 | 3.710 | 3.500 | 3.640 | 70,507 | -0.03(-0.82%) |
Apr 05, 2022 | 3.900 | 3.900 | 3.630 | 3.670 | 161,497 | -0.18(-4.68%) |
Apr 04, 2022 | 3.930 | 4.076 | 3.800 | 3.850 | 191,106 | -0.05(-1.28%) |
Apr 01, 2022 | 3.850 | 4.020 | 3.800 | 3.900 | 86,659 | +0.01(+0.26%) |
Mar 31, 2022 | 3.860 | 4.060 | 3.740 | 3.890 | 107,062 | -0.05(-1.27%) |
Mar 30, 2022 | 3.880 | 4.075 | 3.840 | 3.940 | 73,662 | +0.00(+0.00%) |
Mar 29, 2022 | 4.050 | 4.160 | 3.940 | 3.940 | 230,208 | -0.01(-0.25%) |
Mar 28, 2022 | 3.950 | 4.030 | 3.810 | 3.950 | 121,954 | -0.03(-0.75%) |
Mar 25, 2022 | 4.130 | 4.130 | 3.945 | 3.980 | 94,260 | -0.11(-2.69%) |
Mar 24, 2022 | 4.260 | 4.462 | 4.090 | 4.090 | 97,093 | -0.12(-2.85%) |
Mar 23, 2022 | 4.450 | 4.520 | 4.160 | 4.210 | 85,619 | -0.22(-4.97%) |
Mar 22, 2022 | 4.450 | 4.550 | 4.350 | 4.430 | 68,504 | +0.08(+1.84%) |
Mar 21, 2022 | 4.790 | 4.830 | 4.070 | 4.350 | 185,919 | -0.42(-8.81%) |
Mar 18, 2022 | 4.440 | 4.820 | 4.440 | 4.770 | 140,449 | +0.21(+4.61%) |
Mar 17, 2022 | 4.720 | 4.901 | 4.490 | 4.560 | 106,710 | -0.23(-4.80%) |
Mar 16, 2022 | 4.580 | 4.810 | 4.450 | 4.790 | 67,484 | +0.25(+5.51%) |
Mar 15, 2022 | 4.500 | 4.640 | 3.940 | 4.540 | 323,170 | +0.02(+0.44%) |
Mar 14, 2022 | 4.830 | 4.830 | 4.280 | 4.520 | 238,409 | -0.21(-4.44%) |
Mar 11, 2022 | 4.920 | 4.920 | 4.440 | 4.730 | 110,963 | -0.25(-5.02%) |
Mar 10, 2022 | 5.410 | 5.410 | 4.900 | 4.980 | 81,019 | -0.23(-4.41%) |
Mar 09, 2022 | 5.220 | 5.340 | 5.120 | 5.210 | 89,655 | -0.03(-0.57%) |
Mar 08, 2022 | 5.060 | 5.420 | 5.000 | 5.240 | 107,432 | +0.22(+4.38%) |
Mar 07, 2022 | 5.420 | 5.420 | 4.910 | 5.020 | 55,710 | -0.25(-4.74%) |
Mar 04, 2022 | 4.770 | 5.510 | 4.624 | 5.270 | 220,881 | +0.46(+9.56%) |
Mar 03, 2022 | 4.730 | 4.880 | 4.620 | 4.810 | 57,113 | +0.12(+2.56%) |
Mar 02, 2022 | 4.720 | 4.781 | 4.600 | 4.690 | 97,378 | -0.01(-0.21%) |
Mar 01, 2022 | 4.900 | 4.930 | 4.610 | 4.700 | 60,777 | -0.13(-2.69%) |
Feb 28, 2022 | 4.620 | 4.930 | 4.580 | 4.830 | 252,149 | +0.21(+4.55%) |
Feb 25, 2022 | 4.720 | 4.720 | 4.500 | 4.620 | 124,512 | -0.09(-1.91%) |
Feb 24, 2022 | 4.610 | 4.780 | 4.500 | 4.710 | 203,511 | -0.09(-1.87%) |
Feb 23, 2022 | 4.700 | 4.980 | 4.610 | 4.800 | 112,132 | +0.05(+1.05%) |
Feb 22, 2022 | 4.910 | 5.000 | 4.700 | 4.750 | 265,707 | -0.11(-2.26%) |
Feb 18, 2022 | 4.860 | 0 | +0.16(+3.40%) | |||
Feb 17, 2022 | 5.040 | 5.040 | 4.700 | 4.700 | 95,659 | -0.37(-7.30%) |
Feb 16, 2022 | 5.340 | 5.340 | 4.910 | 5.070 | 203,588 | -0.13(-2.50%) |
Feb 15, 2022 | 4.950 | 5.205 | 4.950 | 5.200 | 83,310 | +0.29(+5.91%) |
Feb 14, 2022 | 4.970 | 5.110 | 4.900 | 4.910 | 104,317 | -0.08(-1.60%) |
Feb 11, 2022 | 5.080 | 5.315 | 4.950 | 4.990 | 173,365 | -0.07(-1.38%) |
Feb 10, 2022 | 5.010 | 5.100 | 4.960 | 5.060 | 353,236 | +0.00(+0.00%) |
Feb 09, 2022 | 5.030 | 5.250 | 5.000 | 5.060 | 195,855 | +0.03(+0.60%) |
Feb 08, 2022 | 5.160 | 5.300 | 5.000 | 5.030 | 176,791 | -0.17(-3.27%) |
Feb 07, 2022 | 5.380 | 5.395 | 5.150 | 5.200 | 102,505 | +0.06(+1.17%) |
Feb 04, 2022 | 5.000 | 5.220 | 5.000 | 5.140 | 111,938 | +0.02(+0.39%) |
Feb 03, 2022 | 5.450 | 5.560 | 5.030 | 5.120 | 106,700 | -0.29(-5.36%) |
Feb 02, 2022 | 5.710 | 5.710 | 5.460 | 5.410 | 171,464 | -0.30(-5.25%) |