Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.102 | 5.940 | 4.924 | 5.640 | 470,107 | -0.34(-5.62%) |
Apr 28, 2022 | 6.976 | 7.080 | 5.952 | 5.976 | 976,005 | -1.94(-24.55%) |
Apr 27, 2022 | 10.56 | 10.54 | 7.320 | 7.920 | 1,868,725 | -2.40(-23.26%) |
Apr 26, 2022 | 16.80 | 16.80 | 9.986 | 10.32 | 17,908,158 | +5.60(+118.50%) |
Apr 25, 2022 | 4.800 | 4.925 | 4.356 | 4.723 | 2,448 | -0.20(-4.12%) |
Apr 22, 2022 | 5.040 | 5.040 | 4.800 | 4.926 | 2,441 | -0.05(-1.08%) |
Apr 21, 2022 | 5.520 | 5.520 | 4.801 | 4.980 | 6,061 | -0.32(-6.02%) |
Apr 20, 2022 | 5.670 | 5.670 | 5.161 | 5.299 | 8,679 | +0.21(+4.03%) |
Apr 19, 2022 | 4.920 | 5.264 | 4.602 | 5.094 | 25,429 | +0.65(+14.73%) |
Apr 18, 2022 | 4.536 | 4.560 | 4.344 | 4.440 | 10,742 | -0.16(-3.39%) |
Apr 14, 2022 | 4.741 | 4.885 | 4.596 | 4.596 | 6,117 | -0.29(-5.92%) |
Apr 13, 2022 | 4.878 | 4.920 | 4.560 | 4.885 | 3,732 | +0.01(+0.15%) |
Apr 12, 2022 | 4.680 | 4.878 | 4.560 | 4.878 | 5,422 | +0.20(+4.18%) |
Apr 11, 2022 | 4.680 | 4.716 | 4.322 | 4.682 | 9,987 | +0.08(+1.80%) |
Apr 08, 2022 | 5.040 | 5.080 | 4.500 | 4.600 | 10,465 | -0.12(-2.59%) |
Apr 07, 2022 | 4.679 | 4.949 | 4.632 | 4.722 | 15,719 | +0.28(+6.35%) |
Apr 06, 2022 | 5.017 | 5.017 | 4.363 | 4.440 | 14,831 | -0.52(-10.45%) |
Apr 05, 2022 | 5.424 | 5.544 | 4.680 | 4.958 | 17,846 | -0.32(-6.09%) |
Apr 04, 2022 | 5.467 | 5.635 | 5.125 | 5.280 | 13,371 | -0.24(-4.35%) |
Apr 01, 2022 | 6.011 | 6.011 | 5.281 | 5.520 | 15,772 | -0.42(-7.07%) |
Mar 31, 2022 | 6.036 | 6.036 | 5.824 | 5.940 | 1,589 | -0.11(-1.88%) |
Mar 30, 2022 | 6.000 | 6.054 | 5.760 | 6.054 | 11,727 | +0.18(+3.13%) |
Mar 29, 2022 | 6.288 | 6.288 | 5.760 | 5.870 | 6,440 | -0.37(-5.92%) |
Mar 28, 2022 | 5.760 | 6.300 | 5.760 | 6.240 | 3,585 | +0.13(+2.20%) |
Mar 25, 2022 | 5.628 | 6.323 | 5.628 | 6.106 | 3,578 | -0.08(-1.22%) |
Mar 24, 2022 | 6.208 | 6.360 | 6.000 | 6.181 | 3,599 | -0.03(-0.43%) |
Mar 23, 2022 | 6.186 | 6.336 | 6.000 | 6.208 | 2,067 | -0.05(-0.75%) |
Mar 22, 2022 | 6.286 | 6.479 | 5.522 | 6.254 | 8,358 | -0.23(-3.48%) |
Mar 21, 2022 | 6.398 | 6.480 | 6.122 | 6.480 | 2,741 | +0.00(+0.00%) |
Mar 18, 2022 | 6.360 | 6.480 | 6.348 | 6.480 | 4,209 | +0.13(+2.08%) |
Mar 17, 2022 | 5.880 | 6.480 | 5.880 | 6.348 | 2,272 | +0.55(+9.46%) |
Mar 16, 2022 | 6.000 | 6.480 | 5.484 | 5.800 | 4,236 | +0.28(+5.07%) |
Mar 15, 2022 | 5.904 | 6.256 | 5.520 | 5.520 | 6,970 | -0.20(-3.56%) |
Mar 14, 2022 | 5.760 | 6.000 | 5.724 | 5.724 | 5,189 | -0.46(-7.38%) |
Mar 11, 2022 | 6.000 | 6.300 | 5.760 | 6.180 | 6,116 | -0.04(-0.69%) |
Mar 10, 2022 | 6.360 | 6.360 | 6.000 | 6.223 | 3,290 | -0.08(-1.26%) |
Mar 09, 2022 | 6.600 | 6.836 | 5.760 | 6.302 | 27,896 | -0.93(-12.82%) |
Mar 08, 2022 | 7.440 | 7.380 | 6.720 | 7.229 | 5,638 | +0.03(+0.40%) |
Mar 07, 2022 | 7.080 | 7.319 | 7.080 | 7.200 | 2,677 | +0.01(+0.13%) |
Mar 04, 2022 | 7.488 | 7.488 | 7.080 | 7.190 | 5,565 | -0.19(-2.57%) |
Mar 03, 2022 | 7.201 | 7.440 | 7.201 | 7.380 | 3,757 | -0.02(-0.26%) |
Mar 02, 2022 | 7.320 | 7.488 | 6.720 | 7.399 | 3,721 | +0.30(+4.16%) |
Mar 01, 2022 | 7.752 | 7.799 | 7.104 | 7.104 | 5,697 | -0.55(-7.14%) |
Feb 28, 2022 | 7.807 | 7.854 | 7.307 | 7.650 | 3,608 | -0.20(-2.60%) |
Feb 25, 2022 | 7.476 | 8.156 | 7.440 | 7.854 | 3,909 | +0.09(+1.17%) |
Feb 24, 2022 | 6.480 | 7.764 | 6.360 | 7.763 | 4,705 | +0.26(+3.49%) |
Feb 23, 2022 | 7.320 | 7.681 | 7.200 | 7.501 | 11,402 | -0.12(-1.59%) |
Feb 22, 2022 | 7.417 | 8.040 | 7.321 | 7.622 | 10,092 | +0.21(+2.77%) |
Feb 18, 2022 | 7.417 | 0 | -0.19(-2.52%) | |||
Feb 17, 2022 | 7.920 | 7.920 | 7.412 | 7.609 | 4,643 | -0.36(-4.50%) |
Feb 16, 2022 | 8.160 | 8.160 | 7.920 | 7.968 | 16,701 | -0.10(-1.26%) |
Feb 15, 2022 | 7.356 | 8.280 | 7.320 | 8.070 | 48,662 | +0.71(+9.71%) |
Feb 14, 2022 | 6.840 | 8.024 | 6.240 | 7.356 | 24,985 | +0.71(+10.73%) |
Feb 11, 2022 | 6.840 | 6.840 | 6.600 | 6.643 | 2,546 | -0.20(-2.88%) |
Feb 10, 2022 | 6.833 | 6.958 | 6.600 | 6.840 | 5,688 | +0.24(+3.62%) |
Feb 09, 2022 | 6.600 | 6.960 | 6.361 | 6.601 | 7,064 | +0.12(+1.89%) |
Feb 08, 2022 | 6.600 | 6.600 | 6.241 | 6.479 | 4,896 | -0.00(-0.02%) |
Feb 07, 2022 | 6.301 | 6.684 | 6.216 | 6.480 | 5,341 | +0.48(+7.98%) |
Feb 04, 2022 | 6.300 | 6.600 | 6.001 | 6.001 | 9,884 | -0.24(-3.83%) |
Feb 03, 2022 | 6.480 | 6.240 | 6.240 | 3,478 | -0.36(-5.42%) | |
Feb 02, 2022 | 6.720 | 6.840 | 6.354 | 6.598 | 6,517 | +0.14(+2.19%) |