Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.440 | 4.200 | 3.435 | 3.790 | 808,791 | +0.23(+6.46%) |
Apr 28, 2022 | 3.350 | 3.660 | 3.150 | 3.560 | 721,072 | +0.23(+6.91%) |
Apr 27, 2022 | 3.660 | 3.729 | 3.250 | 3.330 | 838,962 | -0.12(-3.48%) |
Apr 26, 2022 | 3.920 | 4.100 | 3.390 | 3.450 | 1,451,922 | -0.53(-13.32%) |
Apr 25, 2022 | 4.500 | 4.690 | 3.840 | 3.980 | 1,566,932 | -0.53(-11.75%) |
Apr 22, 2022 | 5.000 | 5.188 | 4.500 | 4.510 | 546,190 | -0.43(-8.70%) |
Apr 21, 2022 | 5.450 | 5.600 | 4.750 | 4.940 | 980,088 | -0.43(-8.01%) |
Apr 20, 2022 | 5.760 | 6.130 | 5.250 | 5.370 | 937,593 | -0.46(-7.89%) |
Apr 19, 2022 | 5.910 | 6.240 | 5.660 | 5.830 | 887,847 | -0.15(-2.51%) |
Apr 18, 2022 | 5.700 | 6.060 | 5.500 | 5.980 | 539,762 | +0.30(+5.28%) |
Apr 14, 2022 | 6.010 | 6.180 | 5.650 | 5.680 | 618,300 | -0.22(-3.73%) |
Apr 13, 2022 | 5.390 | 6.070 | 5.180 | 5.900 | 1,572,141 | +0.39(+7.08%) |
Apr 12, 2022 | 6.770 | 6.800 | 5.320 | 5.510 | 3,828,212 | -2.37(-30.08%) |
Apr 11, 2022 | 7.790 | 8.130 | 7.700 | 7.880 | 355,834 | +0.00(+0.00%) |
Apr 08, 2022 | 8.040 | 8.080 | 7.790 | 7.880 | 183,859 | -0.21(-2.60%) |
Apr 07, 2022 | 7.900 | 8.150 | 7.710 | 8.090 | 156,214 | +0.17(+2.15%) |
Apr 06, 2022 | 8.030 | 8.160 | 7.810 | 7.920 | 355,410 | -0.17(-2.10%) |
Apr 05, 2022 | 8.650 | 8.870 | 8.070 | 8.090 | 445,703 | -0.66(-7.54%) |
Apr 04, 2022 | 8.170 | 9.100 | 8.100 | 8.750 | 295,009 | +0.54(+6.58%) |
Apr 01, 2022 | 8.450 | 8.510 | 7.510 | 8.210 | 454,302 | -0.19(-2.26%) |
Mar 31, 2022 | 8.540 | 8.610 | 8.120 | 8.400 | 237,426 | -0.08(-0.94%) |
Mar 30, 2022 | 8.780 | 8.780 | 8.010 | 8.480 | 516,177 | -0.52(-5.78%) |
Mar 29, 2022 | 9.260 | 9.592 | 8.290 | 9.000 | 406,023 | -0.22(-2.39%) |
Mar 28, 2022 | 9.340 | 9.640 | 8.950 | 9.220 | 435,476 | +0.17(+1.88%) |
Mar 25, 2022 | 9.690 | 9.800 | 8.700 | 9.050 | 473,594 | -0.23(-2.48%) |
Mar 24, 2022 | 8.260 | 9.370 | 8.260 | 9.280 | 353,433 | +0.97(+11.67%) |
Mar 23, 2022 | 8.380 | 8.730 | 7.712 | 8.310 | 203,889 | -0.04(-0.48%) |
Mar 22, 2022 | 8.500 | 9.050 | 8.330 | 8.350 | 715,420 | -0.12(-1.42%) |
Mar 21, 2022 | 7.450 | 8.710 | 7.200 | 8.470 | 903,827 | +0.99(+13.24%) |
Mar 18, 2022 | 7.420 | 7.874 | 7.370 | 7.480 | 2,449,029 | -0.23(-2.98%) |
Mar 17, 2022 | 7.300 | 7.970 | 7.050 | 7.710 | 1,073,087 | +0.30(+4.05%) |
Mar 16, 2022 | 7.770 | 8.950 | 7.211 | 7.410 | 959,943 | -0.40(-5.12%) |
Mar 15, 2022 | 7.800 | 8.299 | 7.003 | 7.810 | 596,146 | -0.14(-1.76%) |
Mar 14, 2022 | 9.200 | 9.950 | 7.910 | 7.950 | 2,047,564 | -1.56(-16.40%) |
Mar 11, 2022 | 6.760 | 10.43 | 6.620 | 9.510 | 7,428,126 | +3.14(+49.29%) |
Mar 10, 2022 | 5.530 | 6.600 | 6.370 | 516,859 | +0.54(+9.26%) | |
Mar 09, 2022 | 5.440 | 6.555 | 5.210 | 5.830 | 489,951 | +0.64(+12.33%) |
Mar 08, 2022 | 4.860 | 6.182 | 4.680 | 5.190 | 535,626 | +0.22(+4.43%) |
Mar 07, 2022 | 6.040 | 6.850 | 4.030 | 4.970 | 1,228,835 | -1.03(-17.17%) |
Mar 04, 2022 | 7.800 | 8.410 | 5.940 | 6.000 | 634,676 | -1.50(-20.00%) |
Mar 03, 2022 | 9.320 | 9.570 | 7.270 | 7.500 | 481,797 | -1.79(-19.27%) |
Mar 02, 2022 | 11.15 | 11.15 | 9.270 | 9.290 | 200,814 | -1.80(-16.23%) |
Mar 01, 2022 | 11.71 | 12.43 | 10.86 | 11.09 | 86,130 | -0.59(-5.05%) |
Feb 28, 2022 | 11.21 | 12.26 | 11.17 | 11.68 | 219,609 | +0.18(+1.57%) |
Feb 25, 2022 | 11.18 | 11.71 | 11.13 | 11.50 | 222,028 | +0.41(+3.70%) |
Feb 24, 2022 | 10.30 | 11.33 | 10.08 | 11.09 | 223,775 | -0.16(-1.42%) |
Feb 23, 2022 | 11.73 | 11.73 | 10.98 | 11.25 | 227,819 | -0.49(-4.17%) |
Feb 22, 2022 | 11.41 | 11.99 | 11.41 | 11.74 | 132,373 | -0.07(-0.59%) |
Feb 18, 2022 | 11.81 | 0 | +0.31(+2.70%) | |||
Feb 17, 2022 | 12.39 | 12.59 | 11.24 | 11.50 | 127,973 | -0.95(-7.63%) |
Feb 16, 2022 | 12.34 | 12.88 | 12.10 | 12.45 | 108,259 | -0.25(-1.97%) |
Feb 15, 2022 | 12.55 | 13.20 | 12.55 | 12.70 | 162,408 | +0.28(+2.25%) |
Feb 14, 2022 | 12.75 | 13.02 | 11.30 | 12.42 | 137,737 | -0.58(-4.46%) |
Feb 11, 2022 | 12.95 | 13.45 | 12.86 | 13.00 | 74,101 | -0.09(-0.69%) |
Feb 10, 2022 | 13.00 | 13.33 | 12.75 | 13.09 | 93,187 | -0.01(-0.08%) |
Feb 09, 2022 | 13.20 | 13.46 | 12.93 | 13.10 | 95,237 | +0.10(+0.77%) |
Feb 08, 2022 | 13.00 | 13.68 | 12.80 | 13.00 | 88,071 | +0.00(+0.00%) |
Feb 07, 2022 | 12.82 | 13.46 | 12.69 | 13.00 | 178,263 | +0.39(+3.09%) |
Feb 04, 2022 | 12.84 | 13.10 | 12.27 | 12.61 | 162,429 | -0.06(-0.47%) |
Feb 03, 2022 | 12.50 | 12.67 | 109,543 | -0.15(-1.17%) | ||
Feb 02, 2022 | 13.16 | 13.83 | 12.56 | 12.82 | 83,634 | -0.04(-0.31%) |