Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.000 | 4.090 | 3.710 | 3.780 | 3,736,715 | -0.40(-9.57%) |
Apr 28, 2022 | 3.980 | 4.250 | 3.950 | 4.180 | 5,428,876 | +0.38(+10.00%) |
Apr 27, 2022 | 4.050 | 4.090 | 3.570 | 3.800 | 5,806,053 | -0.47(-11.01%) |
Apr 26, 2022 | 4.140 | 4.450 | 4.010 | 4.270 | 5,080,558 | +0.14(+3.39%) |
Apr 25, 2022 | 4.690 | 4.730 | 4.060 | 4.130 | 3,716,819 | -0.60(-12.68%) |
Apr 22, 2022 | 4.320 | 4.780 | 4.220 | 4.730 | 8,026,996 | +0.53(+12.62%) |
Apr 21, 2022 | 4.040 | 4.450 | 3.970 | 4.200 | 6,142,030 | -0.08(-1.87%) |
Apr 20, 2022 | 4.000 | 4.360 | 3.990 | 4.280 | 5,339,538 | +0.32(+8.08%) |
Apr 19, 2022 | 3.900 | 4.140 | 3.870 | 3.960 | 6,924,432 | +0.54(+15.79%) |
Apr 18, 2022 | 3.670 | 3.670 | 3.130 | 3.420 | 6,937,791 | -0.48(-12.31%) |
Apr 14, 2022 | 3.900 | 0 | -0.37(-8.67%) | |||
Apr 13, 2022 | 4.650 | 4.660 | 4.230 | 4.270 | 3,773,603 | -0.51(-10.67%) |
Apr 12, 2022 | 4.780 | 4.920 | 4.440 | 4.780 | 4,515,841 | -0.05(-1.04%) |
Apr 11, 2022 | 5.000 | 5.130 | 4.820 | 4.830 | 3,306,860 | -0.59(-10.89%) |
Apr 08, 2022 | 5.250 | 5.550 | 5.210 | 5.420 | 2,368,041 | +0.11(+2.07%) |
Apr 07, 2022 | 5.910 | 6.120 | 5.230 | 5.310 | 4,363,967 | -0.64(-10.76%) |
Apr 06, 2022 | 5.580 | 6.090 | 5.390 | 5.950 | 3,422,525 | -0.08(-1.33%) |
Apr 05, 2022 | 6.260 | 6.260 | 5.650 | 6.030 | 4,204,232 | -0.69(-10.27%) |
Apr 04, 2022 | 6.720 | 6.880 | 6.470 | 6.720 | 2,348,090 | -0.09(-1.32%) |
Apr 01, 2022 | 6.970 | 7.080 | 6.650 | 6.810 | 2,024,521 | -0.14(-2.01%) |
Mar 31, 2022 | 7.010 | 7.030 | 6.510 | 6.950 | 3,546,114 | -0.27(-3.74%) |
Mar 30, 2022 | 7.570 | 7.580 | 7.030 | 7.220 | 2,136,441 | -0.67(-8.49%) |
Mar 29, 2022 | 7.480 | 7.910 | 7.460 | 7.890 | 2,072,376 | +0.47(+6.33%) |
Mar 28, 2022 | 7.440 | 7.460 | 7.190 | 7.420 | 1,303,284 | +0.19(+2.63%) |
Mar 25, 2022 | 7.220 | 7.530 | 7.140 | 7.230 | 1,866,660 | -0.42(-5.49%) |
Mar 24, 2022 | 8.330 | 8.630 | 7.440 | 7.650 | 2,701,867 | -0.84(-9.89%) |
Mar 23, 2022 | 8.070 | 8.540 | 7.950 | 8.490 | 1,618,610 | +0.06(+0.71%) |
Mar 22, 2022 | 8.600 | 8.890 | 8.250 | 8.430 | 2,216,161 | -0.75(-8.17%) |
Mar 21, 2022 | 9.840 | 9.970 | 9.140 | 9.180 | 1,495,335 | -0.24(-2.55%) |
Mar 18, 2022 | 9.320 | 9.640 | 9.320 | 9.420 | 865,002 | +0.13(+1.40%) |
Mar 17, 2022 | 9.650 | 9.680 | 9.090 | 9.290 | 1,742,470 | -0.83(-8.20%) |
Mar 16, 2022 | 10.23 | 10.57 | 9.990 | 10.12 | 1,283,764 | -0.61(-5.68%) |
Mar 15, 2022 | 11.19 | 11.37 | 10.60 | 10.73 | 1,310,338 | +0.30(+2.88%) |
Mar 14, 2022 | 10.43 | 10.92 | 10.36 | 10.43 | 902,970 | +0.37(+3.68%) |
Mar 11, 2022 | 10.21 | 10.45 | 9.930 | 10.06 | 815,513 | -0.59(-5.54%) |
Mar 10, 2022 | 10.97 | 11.13 | 10.51 | 10.65 | 1,324,486 | -0.62(-5.50%) |
Mar 09, 2022 | 11.13 | 11.36 | 10.90 | 11.27 | 1,233,952 | +0.23(+2.08%) |
Mar 08, 2022 | 10.98 | 11.27 | 10.50 | 11.04 | 1,394,735 | +1.01(+10.07%) |
Mar 07, 2022 | 9.500 | 10.18 | 9.430 | 10.03 | 1,044,533 | +0.42(+4.37%) |
Mar 04, 2022 | 10.21 | 10.21 | 9.180 | 9.610 | 2,228,573 | -1.01(-9.51%) |
Mar 03, 2022 | 10.83 | 11.03 | 10.15 | 10.62 | 1,159,513 | +0.49(+4.84%) |
Mar 02, 2022 | 10.38 | 10.98 | 9.810 | 10.13 | 1,565,589 | -1.22(-10.75%) |
Mar 01, 2022 | 12.05 | 12.11 | 11.10 | 11.35 | 1,120,170 | -1.09(-8.76%) |
Feb 28, 2022 | 11.96 | 12.52 | 11.85 | 12.44 | 849,508 | +0.55(+4.63%) |
Feb 25, 2022 | 11.69 | 12.24 | 11.79 | 11.89 | 1,467,873 | +0.64(+5.69%) |
Feb 24, 2022 | 10.29 | 11.40 | 9.930 | 11.25 | 2,084,580 | -0.21(-1.83%) |
Feb 23, 2022 | 11.68 | 11.73 | 10.93 | 11.46 | 1,421,578 | -0.72(-5.91%) |
Feb 22, 2022 | 11.69 | 12.43 | 11.41 | 12.18 | 1,160,495 | -0.47(-3.72%) |
Feb 18, 2022 | 12.65 | 0 | +0.43(+3.52%) | |||
Feb 17, 2022 | 11.97 | 12.76 | 11.62 | 12.22 | 1,301,541 | +0.21(+1.75%) |
Feb 16, 2022 | 12.68 | 12.82 | 11.51 | 12.01 | 1,916,100 | -1.39(-10.37%) |
Feb 15, 2022 | 13.63 | 14.29 | 13.27 | 13.40 | 1,639,743 | -1.01(-7.01%) |
Feb 14, 2022 | 15.11 | 15.21 | 14.12 | 14.41 | 1,138,444 | -1.42(-8.97%) |
Feb 11, 2022 | 16.54 | 16.66 | 15.42 | 15.83 | 1,409,380 | -0.24(-1.49%) |
Feb 10, 2022 | 16.40 | 16.68 | 15.85 | 16.07 | 917,089 | +0.24(+1.52%) |
Feb 09, 2022 | 15.53 | 15.98 | 15.44 | 15.83 | 1,121,763 | +1.33(+9.17%) |
Feb 08, 2022 | 13.82 | 14.56 | 13.47 | 14.50 | 1,031,155 | +0.45(+3.20%) |
Feb 07, 2022 | 13.98 | 14.93 | 13.73 | 14.05 | 1,777,900 | +1.22(+9.51%) |
Feb 04, 2022 | 11.46 | 13.00 | 11.04 | 12.83 | 2,210,475 | +1.92(+17.60%) |
Feb 03, 2022 | 11.00 | 11.31 | 10.91 | 3,678,388 | +1.58(+16.93%) | |
Feb 02, 2022 | 10.40 | 10.44 | 8.690 | 9.330 | 5,618,530 | -3.17(-25.36%) |