Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.670 | 4.890 | 4.520 | 4.550 | 287,914 | -0.27(-5.60%) |
Apr 28, 2022 | 4.650 | 4.850 | 4.300 | 4.820 | 628,325 | +0.34(+7.59%) |
Apr 27, 2022 | 4.680 | 4.780 | 4.380 | 4.480 | 379,284 | -0.23(-4.88%) |
Apr 26, 2022 | 4.910 | 5.000 | 4.520 | 4.710 | 766,231 | -0.24(-4.85%) |
Apr 25, 2022 | 4.420 | 4.990 | 4.258 | 4.950 | 1,160,419 | +0.43(+9.51%) |
Apr 22, 2022 | 5.320 | 5.420 | 4.520 | 4.520 | 1,520,634 | -0.90(-16.61%) |
Apr 21, 2022 | 5.870 | 6.040 | 5.360 | 5.420 | 3,318,036 | -0.83(-13.28%) |
Apr 20, 2022 | 6.900 | 8.510 | 6.170 | 6.250 | 87,740,320 | +0.84(+15.53%) |
Apr 19, 2022 | 5.260 | 5.780 | 5.215 | 5.410 | 210,280 | +0.14(+2.66%) |
Apr 18, 2022 | 5.730 | 5.730 | 5.190 | 5.270 | 229,718 | -0.39(-6.89%) |
Apr 14, 2022 | 5.690 | 5.840 | 5.550 | 5.660 | 234,132 | -0.20(-3.41%) |
Apr 13, 2022 | 5.840 | 6.090 | 5.590 | 5.860 | 292,319 | +0.04(+0.69%) |
Apr 12, 2022 | 5.920 | 6.000 | 5.770 | 5.820 | 120,372 | -0.03(-0.51%) |
Apr 11, 2022 | 6.140 | 6.360 | 5.810 | 5.850 | 173,803 | -0.38(-6.10%) |
Apr 08, 2022 | 6.700 | 6.700 | 6.200 | 6.230 | 137,663 | -0.57(-8.38%) |
Apr 07, 2022 | 6.510 | 6.910 | 6.510 | 6.800 | 194,098 | +0.25(+3.82%) |
Apr 06, 2022 | 6.470 | 6.760 | 6.265 | 6.550 | 174,124 | -0.06(-0.91%) |
Apr 05, 2022 | 7.060 | 7.090 | 6.550 | 6.610 | 146,787 | -0.45(-6.37%) |
Apr 04, 2022 | 6.870 | 7.220 | 6.690 | 7.060 | 189,422 | +0.16(+2.32%) |
Apr 01, 2022 | 6.890 | 7.040 | 6.750 | 6.900 | 188,003 | +0.15(+2.22%) |
Mar 31, 2022 | 7.250 | 7.270 | 6.720 | 6.750 | 205,118 | -0.49(-6.77%) |
Mar 30, 2022 | 7.810 | 8.070 | 7.190 | 7.240 | 147,062 | -0.64(-8.12%) |
Mar 29, 2022 | 8.120 | 8.550 | 7.840 | 7.880 | 498,275 | -0.08(-1.01%) |
Mar 28, 2022 | 7.600 | 8.220 | 7.600 | 7.960 | 433,390 | +0.39(+5.15%) |
Mar 25, 2022 | 8.140 | 8.240 | 7.530 | 7.570 | 109,794 | -0.44(-5.49%) |
Mar 24, 2022 | 8.320 | 8.560 | 7.700 | 8.010 | 131,410 | -0.41(-4.87%) |
Mar 23, 2022 | 8.010 | 8.500 | 7.930 | 8.420 | 251,774 | +0.28(+3.44%) |
Mar 22, 2022 | 7.590 | 8.260 | 7.447 | 8.140 | 177,910 | +0.55(+7.25%) |
Mar 21, 2022 | 8.500 | 8.525 | 7.545 | 7.590 | 206,611 | -0.96(-11.23%) |
Mar 18, 2022 | 8.270 | 8.900 | 8.150 | 8.550 | 1,489,702 | +0.13(+1.54%) |
Mar 17, 2022 | 7.900 | 8.420 | 7.745 | 8.420 | 249,725 | +0.40(+4.99%) |
Mar 16, 2022 | 7.550 | 8.040 | 7.430 | 8.020 | 304,702 | +0.59(+7.94%) |
Mar 15, 2022 | 7.030 | 7.450 | 6.970 | 7.430 | 229,155 | +0.35(+4.94%) |
Mar 14, 2022 | 7.380 | 7.470 | 6.950 | 7.080 | 353,821 | -0.27(-3.67%) |
Mar 11, 2022 | 7.700 | 7.740 | 7.180 | 7.350 | 186,879 | -0.25(-3.29%) |
Mar 10, 2022 | 7.750 | 7.830 | 7.280 | 7.600 | 183,898 | -0.41(-5.12%) |
Mar 09, 2022 | 7.660 | 8.160 | 7.660 | 8.010 | 185,104 | +0.54(+7.23%) |
Mar 08, 2022 | 7.370 | 7.750 | 6.950 | 7.470 | 155,850 | +0.05(+0.67%) |
Mar 07, 2022 | 7.280 | 7.580 | 6.830 | 7.420 | 218,281 | +0.11(+1.50%) |
Mar 04, 2022 | 8.380 | 8.510 | 7.275 | 7.310 | 179,055 | -1.10(-13.08%) |
Mar 03, 2022 | 9.120 | 9.120 | 8.310 | 8.410 | 276,577 | -0.57(-6.35%) |
Mar 02, 2022 | 9.150 | 9.285 | 8.810 | 8.980 | 137,838 | -0.08(-0.88%) |
Mar 01, 2022 | 9.020 | 9.250 | 8.890 | 9.060 | 136,317 | +0.06(+0.67%) |
Feb 28, 2022 | 9.200 | 9.240 | 8.750 | 9.000 | 222,833 | -0.07(-0.77%) |
Feb 25, 2022 | 9.140 | 9.100 | 8.795 | 9.070 | 171,291 | -0.05(-0.55%) |
Feb 24, 2022 | 8.400 | 9.170 | 8.020 | 9.120 | 235,299 | +0.32(+3.64%) |
Feb 23, 2022 | 8.860 | 9.010 | 8.680 | 8.800 | 299,342 | +0.07(+0.80%) |
Feb 22, 2022 | 8.230 | 8.940 | 8.160 | 8.730 | 297,098 | +0.23(+2.71%) |
Feb 18, 2022 | 8.500 | 0 | +0.44(+5.46%) | |||
Feb 17, 2022 | 8.560 | 8.570 | 7.990 | 8.060 | 189,357 | -0.49(-5.73%) |
Feb 16, 2022 | 8.740 | 8.740 | 8.160 | 8.550 | 159,431 | -0.32(-3.61%) |
Feb 15, 2022 | 8.660 | 8.940 | 8.575 | 8.870 | 141,183 | +0.37(+4.35%) |
Feb 14, 2022 | 8.720 | 8.888 | 8.470 | 8.500 | 180,205 | -0.26(-2.97%) |
Feb 11, 2022 | 8.820 | 9.385 | 8.340 | 8.760 | 252,672 | +0.30(+3.55%) |
Feb 10, 2022 | 8.090 | 9.090 | 8.090 | 8.460 | 326,778 | -0.10(-1.17%) |
Feb 09, 2022 | 8.190 | 8.640 | 8.100 | 8.560 | 250,421 | +0.39(+4.77%) |
Feb 08, 2022 | 8.100 | 8.230 | 7.920 | 8.170 | 161,866 | +0.03(+0.37%) |
Feb 07, 2022 | 7.970 | 8.420 | 7.780 | 8.140 | 172,715 | +0.10(+1.24%) |
Feb 04, 2022 | 7.720 | 8.085 | 7.610 | 8.040 | 343,139 | +0.36(+4.69%) |
Feb 03, 2022 | 7.490 | 7.680 | 738,634 | -0.22(-2.78%) | ||
Feb 02, 2022 | 8.480 | 8.480 | 7.810 | 7.900 | 750,392 | -0.52(-6.18%) |