Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.220 | 4.250 | 3.600 | 3.620 | 6,457,907 | -0.10(-2.69%) |
Apr 28, 2022 | 3.560 | 3.756 | 3.190 | 3.720 | 5,915,484 | +0.23(+6.59%) |
Apr 27, 2022 | 3.390 | 3.780 | 3.390 | 3.490 | 4,079,477 | +0.08(+2.35%) |
Apr 26, 2022 | 3.400 | 3.515 | 3.270 | 3.410 | 4,306,786 | +0.00(+0.00%) |
Apr 25, 2022 | 3.270 | 3.490 | 3.180 | 3.410 | 3,890,110 | -0.06(-1.73%) |
Apr 22, 2022 | 3.560 | 3.880 | 3.460 | 3.470 | 3,878,197 | -0.05(-1.42%) |
Apr 21, 2022 | 3.820 | 3.940 | 3.460 | 3.520 | 4,037,908 | -0.27(-7.12%) |
Apr 20, 2022 | 4.120 | 4.140 | 3.765 | 3.790 | 3,324,885 | -0.41(-9.76%) |
Apr 19, 2022 | 3.970 | 4.260 | 3.855 | 4.200 | 4,101,264 | +0.23(+5.79%) |
Apr 18, 2022 | 4.240 | 4.280 | 3.900 | 3.970 | 5,885,824 | -0.40(-9.15%) |
Apr 14, 2022 | 4.620 | 4.620 | 4.330 | 4.370 | 3,550,745 | -0.23(-5.00%) |
Apr 13, 2022 | 4.730 | 4.888 | 4.540 | 4.600 | 3,178,220 | -0.04(-0.86%) |
Apr 12, 2022 | 5.280 | 5.360 | 4.610 | 4.640 | 3,277,289 | -0.51(-9.90%) |
Apr 11, 2022 | 5.000 | 5.390 | 4.830 | 5.150 | 2,989,519 | +0.01(+0.19%) |
Apr 08, 2022 | 5.460 | 5.540 | 5.130 | 5.140 | 2,763,196 | -0.31(-5.69%) |
Apr 07, 2022 | 5.880 | 5.960 | 5.290 | 5.450 | 3,574,058 | -0.55(-9.17%) |
Apr 06, 2022 | 6.280 | 6.300 | 5.800 | 6.000 | 3,143,959 | -0.41(-6.40%) |
Apr 05, 2022 | 6.820 | 6.899 | 6.350 | 6.410 | 3,335,135 | -0.50(-7.24%) |
Apr 04, 2022 | 6.450 | 7.150 | 6.245 | 6.910 | 7,386,111 | +0.74(+11.99%) |
Apr 01, 2022 | 6.610 | 6.950 | 5.990 | 6.170 | 6,721,330 | +0.10(+1.65%) |
Mar 31, 2022 | 6.500 | 6.500 | 5.860 | 6.070 | 4,315,433 | -0.23(-3.65%) |
Mar 30, 2022 | 6.450 | 7.070 | 6.240 | 6.300 | 6,078,691 | -0.33(-4.98%) |
Mar 29, 2022 | 6.280 | 6.715 | 6.040 | 6.630 | 6,187,430 | +0.68(+11.43%) |
Mar 28, 2022 | 5.760 | 6.090 | 5.650 | 5.950 | 4,542,048 | +0.33(+5.87%) |
Mar 25, 2022 | 5.820 | 5.900 | 5.400 | 5.620 | 5,799,984 | -0.65(-10.37%) |
Mar 24, 2022 | 6.180 | 6.280 | 5.600 | 6.270 | 7,314,252 | +0.10(+1.62%) |
Mar 23, 2022 | 6.190 | 6.674 | 6.010 | 6.170 | 9,523,288 | -0.14(-2.22%) |
Mar 22, 2022 | 6.070 | 6.340 | 5.750 | 6.310 | 7,745,034 | +0.67(+11.88%) |
Mar 21, 2022 | 6.460 | 6.800 | 5.570 | 5.640 | 10,780,191 | -0.70(-11.04%) |
Mar 18, 2022 | 5.440 | 7.620 | 5.279 | 6.340 | 45,850,012 | +1.09(+20.76%) |
Mar 17, 2022 | 5.000 | 6.200 | 4.900 | 5.250 | 22,569,068 | -0.28(-5.06%) |
Mar 16, 2022 | 4.180 | 6.100 | 3.920 | 5.530 | 68,832,008 | +2.32(+72.27%) |
Mar 15, 2022 | 2.610 | 3.250 | 2.560 | 3.210 | 21,542,562 | +0.65(+25.39%) |
Mar 14, 2022 | 4.350 | 4.370 | 2.500 | 2.560 | 22,712,612 | -2.35(-47.86%) |
Mar 11, 2022 | 5.610 | 5.655 | 4.850 | 4.910 | 3,649,998 | -0.58(-10.56%) |
Mar 10, 2022 | 5.530 | 5.640 | 5.210 | 5.490 | 2,187,956 | -0.52(-8.65%) |
Mar 09, 2022 | 5.490 | 6.075 | 5.290 | 6.010 | 2,873,483 | +0.71(+13.40%) |
Mar 08, 2022 | 5.210 | 5.520 | 4.830 | 5.300 | 2,223,456 | +0.09(+1.73%) |
Mar 07, 2022 | 5.190 | 5.475 | 5.130 | 5.210 | 2,995,851 | -0.13(-2.43%) |
Mar 04, 2022 | 5.800 | 5.920 | 5.320 | 5.340 | 2,615,942 | -0.47(-8.09%) |
Mar 03, 2022 | 6.530 | 6.530 | 5.690 | 5.810 | 1,590,572 | -0.52(-8.21%) |
Mar 02, 2022 | 6.750 | 6.960 | 6.080 | 6.330 | 2,299,852 | -0.40(-5.94%) |
Mar 01, 2022 | 6.800 | 7.190 | 6.670 | 6.730 | 1,781,005 | -0.01(-0.15%) |
Feb 28, 2022 | 6.760 | 7.370 | 6.710 | 6.740 | 7,713,645 | -0.25(-3.58%) |
Feb 25, 2022 | 6.920 | 7.020 | 6.690 | 6.990 | 1,838,354 | -0.06(-0.85%) |
Feb 24, 2022 | 6.010 | 7.070 | 6.090 | 7.050 | 2,354,955 | +0.46(+6.98%) |
Feb 23, 2022 | 6.990 | 7.270 | 6.550 | 6.590 | 1,542,877 | -0.22(-3.23%) |
Feb 22, 2022 | 6.820 | 7.110 | 6.700 | 6.810 | 1,764,551 | -0.31(-4.35%) |
Feb 18, 2022 | 7.120 | 0 | -0.22(-3.00%) | |||
Feb 17, 2022 | 7.710 | 8.130 | 7.220 | 7.340 | 1,933,207 | -0.43(-5.53%) |
Feb 16, 2022 | 8.070 | 8.082 | 7.730 | 7.770 | 1,898,182 | -0.31(-3.84%) |
Feb 15, 2022 | 7.970 | 8.150 | 7.715 | 8.080 | 2,387,391 | +0.44(+5.76%) |
Feb 14, 2022 | 7.670 | 8.030 | 7.620 | 7.640 | 2,088,658 | -0.20(-2.55%) |
Feb 11, 2022 | 8.180 | 8.530 | 7.765 | 7.840 | 2,101,204 | -0.21(-2.61%) |
Feb 10, 2022 | 8.120 | 8.730 | 7.860 | 8.050 | 3,757,417 | -0.33(-3.94%) |
Feb 09, 2022 | 7.700 | 8.440 | 7.400 | 8.380 | 3,314,511 | +0.95(+12.79%) |
Feb 08, 2022 | 7.060 | 7.520 | 6.900 | 7.430 | 2,148,865 | +0.37(+5.24%) |
Feb 07, 2022 | 7.370 | 7.780 | 7.020 | 7.060 | 1,636,626 | -0.46(-6.12%) |
Feb 04, 2022 | 7.390 | 7.740 | 7.220 | 7.520 | 1,278,370 | +0.12(+1.62%) |
Feb 03, 2022 | 7.570 | 7.400 | 1,739,948 | -0.37(-4.76%) | ||
Feb 02, 2022 | 8.560 | 8.670 | 7.635 | 7.770 | 1,761,240 | -0.78(-9.12%) |