Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.120 | 3.225 | 2.890 | 2.900 | 18,068,314 | -0.22(-7.05%) |
Apr 28, 2022 | 3.460 | 3.480 | 3.000 | 3.120 | 23,377,992 | -0.31(-9.04%) |
Apr 27, 2022 | 3.740 | 3.830 | 3.420 | 3.430 | 13,745,998 | -0.26(-7.05%) |
Apr 26, 2022 | 3.830 | 3.890 | 3.610 | 3.690 | 14,706,747 | -0.19(-4.90%) |
Apr 25, 2022 | 3.310 | 3.920 | 3.310 | 3.880 | 23,476,756 | +0.48(+14.12%) |
Apr 22, 2022 | 3.480 | 3.660 | 3.385 | 3.400 | 19,599,724 | -0.05(-1.45%) |
Apr 21, 2022 | 3.800 | 3.900 | 3.350 | 3.450 | 18,388,184 | -0.19(-5.22%) |
Apr 20, 2022 | 3.800 | 3.810 | 3.610 | 3.640 | 15,701,628 | -0.18(-4.71%) |
Apr 19, 2022 | 3.600 | 3.970 | 3.590 | 3.820 | 13,859,875 | +0.19(+5.23%) |
Apr 18, 2022 | 3.750 | 3.830 | 3.505 | 3.630 | 14,436,061 | -0.21(-5.47%) |
Apr 14, 2022 | 3.830 | 3.985 | 3.730 | 3.840 | 20,599,512 | +0.01(+0.26%) |
Apr 13, 2022 | 3.420 | 3.880 | 3.420 | 3.830 | 21,011,348 | +0.38(+11.01%) |
Apr 12, 2022 | 3.420 | 3.620 | 3.370 | 3.450 | 16,219,999 | +0.10(+2.99%) |
Apr 11, 2022 | 3.450 | 3.545 | 3.245 | 3.350 | 16,095,955 | -0.18(-5.10%) |
Apr 08, 2022 | 3.400 | 3.580 | 3.315 | 3.530 | 21,620,476 | +0.12(+3.52%) |
Apr 07, 2022 | 3.500 | 3.560 | 3.250 | 3.410 | 21,487,498 | -0.12(-3.40%) |
Apr 06, 2022 | 3.520 | 3.600 | 3.340 | 3.530 | 22,097,576 | -0.08(-2.22%) |
Apr 05, 2022 | 4.040 | 4.090 | 3.520 | 3.610 | 35,482,260 | -0.52(-12.59%) |
Apr 04, 2022 | 4.230 | 4.410 | 4.065 | 4.130 | 22,754,722 | -0.07(-1.67%) |
Apr 01, 2022 | 4.090 | 4.350 | 3.950 | 4.200 | 23,373,860 | +0.17(+4.22%) |
Mar 31, 2022 | 4.230 | 4.270 | 4.020 | 4.030 | 32,011,094 | -0.19(-4.50%) |
Mar 30, 2022 | 4.520 | 4.650 | 4.170 | 4.220 | 34,352,484 | -0.37(-8.06%) |
Mar 29, 2022 | 4.130 | 4.630 | 4.120 | 4.590 | 62,169,448 | +0.85(+22.73%) |
Mar 28, 2022 | 3.700 | 3.886 | 3.595 | 3.740 | 27,475,196 | +0.08(+2.19%) |
Mar 25, 2022 | 3.680 | 3.680 | 3.440 | 3.660 | 26,428,792 | -0.06(-1.61%) |
Mar 24, 2022 | 3.560 | 3.800 | 3.420 | 3.720 | 25,953,196 | +0.20(+5.68%) |
Mar 23, 2022 | 3.170 | 3.570 | 3.110 | 3.520 | 37,221,224 | +0.33(+10.34%) |
Mar 22, 2022 | 2.970 | 3.345 | 2.920 | 3.190 | 23,636,206 | +0.22(+7.41%) |
Mar 21, 2022 | 3.050 | 3.099 | 2.840 | 2.970 | 12,441,520 | -0.08(-2.62%) |
Mar 18, 2022 | 3.040 | 3.160 | 2.920 | 3.050 | 38,312,824 | +0.08(+2.69%) |
Mar 17, 2022 | 2.920 | 3.000 | 2.800 | 2.970 | 14,908,352 | -0.02(-0.67%) |
Mar 16, 2022 | 2.980 | 3.080 | 2.720 | 2.990 | 32,700,938 | +0.08(+2.75%) |
Mar 15, 2022 | 2.820 | 3.160 | 2.620 | 2.910 | 19,232,254 | +0.08(+2.83%) |
Mar 14, 2022 | 3.050 | 3.090 | 2.790 | 2.830 | 13,461,770 | -0.22(-7.21%) |
Mar 11, 2022 | 3.310 | 3.460 | 3.040 | 3.050 | 9,619,001 | -0.32(-9.50%) |
Mar 10, 2022 | 3.360 | 3.435 | 3.140 | 3.370 | 9,415,802 | -0.10(-2.88%) |
Mar 09, 2022 | 3.620 | 3.630 | 3.320 | 3.470 | 11,185,565 | -0.01(-0.29%) |
Mar 08, 2022 | 3.430 | 3.620 | 3.250 | 3.480 | 12,664,009 | +0.03(+0.87%) |
Mar 07, 2022 | 3.500 | 3.560 | 3.340 | 3.450 | 17,014,018 | +0.02(+0.58%) |
Mar 04, 2022 | 3.810 | 3.855 | 3.390 | 3.430 | 13,231,332 | -0.43(-11.14%) |
Mar 03, 2022 | 4.260 | 4.280 | 3.810 | 3.860 | 12,737,588 | -0.39(-9.18%) |
Mar 02, 2022 | 4.430 | 4.440 | 4.125 | 4.250 | 5,872,209 | -0.04(-0.93%) |
Mar 01, 2022 | 4.530 | 4.720 | 4.230 | 4.290 | 9,688,110 | -0.21(-4.67%) |
Feb 28, 2022 | 4.400 | 4.530 | 4.250 | 4.500 | 8,635,808 | +0.09(+2.04%) |
Feb 25, 2022 | 4.570 | 4.500 | 4.300 | 4.410 | 8,793,146 | -0.20(-4.34%) |
Feb 24, 2022 | 4.050 | 4.640 | 4.000 | 4.610 | 12,242,723 | +0.34(+7.96%) |
Feb 23, 2022 | 4.410 | 4.460 | 4.140 | 4.270 | 9,011,722 | +0.05(+1.18%) |
Feb 22, 2022 | 4.500 | 4.680 | 4.185 | 4.220 | 10,284,242 | -0.43(-9.25%) |
Feb 18, 2022 | 4.650 | 0 | -0.29(-5.87%) | |||
Feb 17, 2022 | 5.330 | 5.345 | 4.890 | 4.940 | 7,316,637 | -0.50(-9.19%) |
Feb 16, 2022 | 5.450 | 5.490 | 5.145 | 5.440 | 8,739,336 | -0.11(-1.98%) |
Feb 15, 2022 | 5.260 | 5.560 | 5.110 | 5.550 | 7,907,496 | +0.38(+7.35%) |
Feb 14, 2022 | 5.320 | 5.480 | 5.080 | 5.170 | 7,214,367 | -0.27(-4.96%) |
Feb 11, 2022 | 5.800 | 6.010 | 5.250 | 5.440 | 11,040,222 | -0.32(-5.56%) |
Feb 10, 2022 | 5.640 | 6.300 | 5.600 | 5.760 | 13,804,233 | -0.13(-2.21%) |
Feb 09, 2022 | 5.500 | 5.970 | 5.385 | 5.890 | 18,157,792 | +0.49(+9.07%) |
Feb 08, 2022 | 5.930 | 6.160 | 5.390 | 5.400 | 12,563,642 | -0.70(-11.48%) |
Feb 07, 2022 | 6.000 | 6.310 | 5.980 | 6.100 | 13,608,141 | +0.06(+0.99%) |
Feb 04, 2022 | 5.630 | 6.115 | 5.630 | 6.040 | 11,750,805 | +0.30(+5.23%) |
Feb 03, 2022 | 5.850 | 5.740 | 13,603,447 | -0.40(-6.51%) | ||
Feb 02, 2022 | 6.250 | 6.380 | 5.850 | 6.140 | 15,931,944 | -0.08(-1.29%) |