Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.840 | 3.960 | 3.550 | 3.560 | 23,570,392 | +0.22(+6.59%) |
Apr 28, 2022 | 3.370 | 3.395 | 3.110 | 3.340 | 10,607,263 | +0.01(+0.30%) |
Apr 27, 2022 | 3.270 | 3.585 | 3.170 | 3.330 | 18,852,728 | +0.11(+3.42%) |
Apr 26, 2022 | 3.260 | 3.280 | 3.010 | 3.220 | 20,145,852 | +0.02(+0.63%) |
Apr 25, 2022 | 3.030 | 3.260 | 2.890 | 3.200 | 27,707,826 | -0.05(-1.54%) |
Apr 22, 2022 | 3.250 | 3.460 | 3.160 | 3.250 | 32,267,492 | +0.05(+1.56%) |
Apr 21, 2022 | 3.760 | 3.840 | 3.150 | 3.200 | 37,569,260 | -0.56(-14.89%) |
Apr 20, 2022 | 3.890 | 4.060 | 3.730 | 3.760 | 29,972,862 | -0.27(-6.70%) |
Apr 19, 2022 | 3.750 | 4.070 | 3.670 | 4.030 | 28,839,628 | +0.30(+8.04%) |
Apr 18, 2022 | 4.080 | 4.080 | 3.670 | 3.730 | 15,591,830 | -0.39(-9.47%) |
Apr 14, 2022 | 4.300 | 4.360 | 4.120 | 4.120 | 25,193,536 | -0.20(-4.63%) |
Apr 13, 2022 | 4.350 | 4.500 | 4.150 | 4.320 | 25,899,584 | +0.07(+1.65%) |
Apr 12, 2022 | 4.540 | 4.790 | 4.250 | 4.250 | 27,639,512 | -0.19(-4.28%) |
Apr 11, 2022 | 4.240 | 4.490 | 4.080 | 4.440 | 32,634,934 | +0.08(+1.83%) |
Apr 08, 2022 | 4.630 | 4.630 | 4.330 | 4.360 | 28,185,408 | -0.27(-5.83%) |
Apr 07, 2022 | 5.190 | 5.190 | 4.450 | 4.630 | 40,482,504 | -0.63(-11.98%) |
Apr 06, 2022 | 5.230 | 5.330 | 4.950 | 5.260 | 30,371,918 | -0.10(-1.87%) |
Apr 05, 2022 | 5.550 | 5.700 | 5.223 | 5.360 | 28,686,614 | -0.22(-3.94%) |
Apr 04, 2022 | 5.140 | 5.640 | 5.050 | 5.580 | 40,088,880 | +0.80(+16.74%) |
Apr 01, 2022 | 5.130 | 5.270 | 4.700 | 4.780 | 32,998,924 | +0.24(+5.29%) |
Mar 31, 2022 | 4.600 | 4.750 | 4.460 | 4.540 | 29,427,706 | -0.50(-9.92%) |
Mar 30, 2022 | 4.860 | 5.610 | 4.780 | 5.040 | 31,851,770 | +0.02(+0.40%) |
Mar 29, 2022 | 5.040 | 5.210 | 4.830 | 5.020 | 50,237,020 | +0.30(+6.36%) |
Mar 28, 2022 | 4.390 | 4.720 | 4.380 | 4.720 | 17,924,388 | +0.41(+9.51%) |
Mar 25, 2022 | 4.510 | 4.540 | 4.180 | 4.310 | 22,950,412 | -0.46(-9.64%) |
Mar 24, 2022 | 4.720 | 4.950 | 4.260 | 4.770 | 36,326,472 | +0.09(+1.92%) |
Mar 23, 2022 | 4.070 | 5.160 | 3.850 | 4.680 | 71,417,368 | +0.50(+11.96%) |
Mar 22, 2022 | 3.630 | 4.440 | 3.503 | 4.180 | 41,378,080 | +0.82(+24.40%) |
Mar 21, 2022 | 3.340 | 3.590 | 3.120 | 3.360 | 21,397,602 | -0.12(-3.45%) |
Mar 18, 2022 | 2.980 | 3.885 | 2.880 | 3.480 | 39,372,172 | +0.57(+19.59%) |
Mar 17, 2022 | 2.890 | 3.050 | 2.670 | 2.910 | 34,561,056 | -0.25(-7.91%) |
Mar 16, 2022 | 2.690 | 3.410 | 2.450 | 3.160 | 67,563,320 | +1.05(+49.76%) |
Mar 15, 2022 | 2.040 | 2.230 | 1.860 | 2.110 | 45,401,244 | +0.00(+0.00%) |
Mar 14, 2022 | 2.500 | 2.500 | 2.040 | 2.110 | 44,106,816 | -0.67(-24.10%) |
Mar 11, 2022 | 3.280 | 3.280 | 2.770 | 2.780 | 28,269,992 | -0.43(-13.40%) |
Mar 10, 2022 | 3.900 | 3.900 | 2.940 | 3.210 | 60,111,664 | -0.89(-21.71%) |
Mar 09, 2022 | 4.080 | 4.245 | 4.020 | 4.100 | 13,647,152 | +0.14(+3.54%) |
Mar 08, 2022 | 4.240 | 4.260 | 3.880 | 3.960 | 18,830,916 | -0.33(-7.69%) |
Mar 07, 2022 | 4.240 | 4.450 | 4.220 | 4.290 | 15,831,781 | +0.02(+0.47%) |
Mar 04, 2022 | 4.650 | 4.910 | 4.240 | 4.270 | 17,941,600 | -0.53(-11.04%) |
Mar 03, 2022 | 5.000 | 5.140 | 4.695 | 4.800 | 9,355,810 | -0.24(-4.76%) |
Mar 02, 2022 | 5.590 | 5.620 | 4.650 | 5.040 | 25,845,660 | +0.01(+0.20%) |
Mar 01, 2022 | 4.370 | 5.770 | 4.350 | 5.030 | 59,394,424 | +0.89(+21.50%) |
Feb 28, 2022 | 3.900 | 4.360 | 3.850 | 4.140 | 14,643,534 | +0.10(+2.48%) |
Feb 25, 2022 | 3.990 | 4.090 | 3.931 | 4.040 | 9,203,969 | +0.04(+1.00%) |
Feb 24, 2022 | 3.620 | 4.000 | 3.540 | 4.000 | 19,482,966 | +0.16(+4.17%) |
Feb 23, 2022 | 4.090 | 4.155 | 3.840 | 3.840 | 8,309,980 | -0.07(-1.79%) |
Feb 22, 2022 | 3.990 | 4.140 | 3.890 | 3.910 | 10,002,131 | -0.21(-5.10%) |
Feb 18, 2022 | 4.120 | 0 | -0.29(-6.58%) | |||
Feb 17, 2022 | 4.400 | 4.790 | 4.360 | 4.410 | 7,596,737 | -0.02(-0.45%) |
Feb 16, 2022 | 4.490 | 4.600 | 4.230 | 4.430 | 10,642,302 | -0.07(-1.56%) |
Feb 15, 2022 | 4.320 | 4.620 | 4.250 | 4.500 | 10,353,482 | +0.34(+8.17%) |
Feb 14, 2022 | 4.270 | 4.360 | 4.080 | 4.160 | 8,931,461 | -0.13(-3.03%) |
Feb 11, 2022 | 4.550 | 4.630 | 4.270 | 4.290 | 6,493,555 | -0.27(-5.92%) |
Feb 10, 2022 | 4.380 | 4.780 | 4.360 | 4.560 | 11,494,382 | -0.03(-0.65%) |
Feb 09, 2022 | 4.140 | 4.645 | 4.100 | 4.590 | 13,950,970 | +0.53(+13.05%) |
Feb 08, 2022 | 3.870 | 4.100 | 3.810 | 4.060 | 6,835,978 | +0.17(+4.37%) |
Feb 07, 2022 | 3.970 | 4.200 | 3.880 | 3.890 | 6,977,176 | -0.14(-3.47%) |
Feb 04, 2022 | 4.070 | 4.130 | 3.840 | 4.030 | 8,556,175 | +0.09(+2.28%) |
Feb 03, 2022 | 4.100 | 3.910 | 3.940 | 6,917,417 | -0.21(-5.06%) | |
Feb 02, 2022 | 4.500 | 4.500 | 4.100 | 4.150 | 9,138,933 | -0.38(-8.39%) |