Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.180 | 4.290 | 3.990 | 4.100 | 2,869,392 | -0.13(-3.07%) |
Apr 28, 2022 | 4.400 | 4.470 | 4.080 | 4.230 | 1,728,426 | -0.09(-2.08%) |
Apr 27, 2022 | 4.600 | 4.600 | 4.174 | 4.320 | 3,454,737 | -0.40(-8.47%) |
Apr 26, 2022 | 5.130 | 5.140 | 4.710 | 4.720 | 1,223,853 | -0.52(-9.92%) |
Apr 25, 2022 | 5.070 | 5.275 | 5.000 | 5.240 | 1,015,719 | +0.11(+2.14%) |
Apr 22, 2022 | 5.500 | 5.520 | 5.120 | 5.130 | 955,381 | -0.38(-6.90%) |
Apr 21, 2022 | 5.860 | 6.040 | 5.455 | 5.510 | 1,200,638 | -0.28(-4.84%) |
Apr 20, 2022 | 5.600 | 5.940 | 5.600 | 5.790 | 1,764,716 | +0.24(+4.32%) |
Apr 19, 2022 | 5.380 | 5.610 | 5.370 | 5.550 | 935,393 | +0.22(+4.13%) |
Apr 18, 2022 | 5.380 | 5.430 | 5.220 | 5.330 | 918,712 | -0.11(-2.02%) |
Apr 14, 2022 | 5.320 | 5.610 | 5.270 | 5.440 | 1,413,855 | +0.14(+2.64%) |
Apr 13, 2022 | 5.200 | 5.350 | 5.110 | 5.300 | 876,975 | +0.12(+2.32%) |
Apr 12, 2022 | 5.330 | 5.480 | 5.150 | 5.180 | 840,229 | -0.09(-1.71%) |
Apr 11, 2022 | 5.330 | 5.600 | 5.240 | 5.270 | 890,866 | -0.12(-2.23%) |
Apr 08, 2022 | 5.600 | 5.740 | 5.310 | 5.390 | 1,441,213 | -0.21(-3.75%) |
Apr 07, 2022 | 5.950 | 6.010 | 5.520 | 5.600 | 1,243,151 | -0.34(-5.72%) |
Apr 06, 2022 | 6.270 | 6.310 | 5.910 | 5.940 | 1,138,966 | -0.39(-6.16%) |
Apr 05, 2022 | 6.780 | 6.780 | 6.320 | 6.330 | 987,786 | -0.49(-7.18%) |
Apr 04, 2022 | 6.600 | 6.845 | 6.587 | 6.820 | 650,130 | +0.21(+3.18%) |
Apr 01, 2022 | 6.800 | 6.870 | 6.480 | 6.610 | 823,960 | -0.12(-1.78%) |
Mar 31, 2022 | 6.820 | 6.870 | 6.672 | 6.730 | 737,370 | -0.11(-1.61%) |
Mar 30, 2022 | 7.200 | 7.280 | 6.840 | 6.840 | 530,914 | -0.39(-5.39%) |
Mar 29, 2022 | 7.060 | 7.286 | 7.020 | 7.230 | 1,135,516 | +0.28(+4.03%) |
Mar 28, 2022 | 7.220 | 7.220 | 6.895 | 6.950 | 582,646 | -0.21(-2.93%) |
Mar 25, 2022 | 7.140 | 7.330 | 7.060 | 7.160 | 672,781 | +0.02(+0.28%) |
Mar 24, 2022 | 7.090 | 7.340 | 6.980 | 7.140 | 679,561 | +0.10(+1.42%) |
Mar 23, 2022 | 7.120 | 7.240 | 6.940 | 7.040 | 727,618 | -0.18(-2.49%) |
Mar 22, 2022 | 7.250 | 7.420 | 7.100 | 7.220 | 627,001 | +0.12(+1.69%) |
Mar 21, 2022 | 7.520 | 7.600 | 7.040 | 7.100 | 556,944 | -0.44(-5.84%) |
Mar 18, 2022 | 7.280 | 7.540 | 7.110 | 7.540 | 1,043,343 | +0.23(+3.15%) |
Mar 17, 2022 | 7.260 | 7.540 | 7.260 | 7.310 | 733,282 | -0.11(-1.48%) |
Mar 16, 2022 | 7.150 | 7.530 | 7.150 | 7.420 | 723,176 | +0.31(+4.36%) |
Mar 15, 2022 | 7.170 | 7.320 | 7.020 | 7.110 | 792,688 | +0.00(+0.00%) |
Mar 14, 2022 | 7.320 | 7.320 | 6.960 | 7.110 | 800,470 | -0.11(-1.52%) |
Mar 11, 2022 | 7.560 | 7.620 | 7.180 | 7.220 | 427,356 | -0.28(-3.73%) |
Mar 10, 2022 | 7.550 | 7.740 | 7.350 | 7.500 | 805,022 | -0.20(-2.60%) |
Mar 09, 2022 | 7.480 | 7.910 | 7.480 | 7.700 | 912,158 | +0.42(+5.77%) |
Mar 08, 2022 | 6.840 | 7.510 | 6.740 | 7.280 | 1,094,162 | +0.47(+6.90%) |
Mar 07, 2022 | 7.220 | 7.305 | 6.735 | 6.810 | 1,075,304 | -0.40(-5.55%) |
Mar 04, 2022 | 7.500 | 7.670 | 7.170 | 7.210 | 890,596 | -0.46(-6.00%) |
Mar 03, 2022 | 7.880 | 7.900 | 7.450 | 7.670 | 1,072,948 | -0.14(-1.79%) |
Mar 02, 2022 | 7.860 | 7.895 | 7.530 | 7.810 | 1,414,687 | +0.00(+0.00%) |
Mar 01, 2022 | 8.620 | 8.760 | 7.800 | 7.810 | 937,691 | -0.89(-10.23%) |
Feb 28, 2022 | 8.720 | 9.030 | 8.530 | 8.700 | 974,073 | -0.12(-1.36%) |
Feb 25, 2022 | 8.670 | 8.850 | 8.520 | 8.820 | 653,914 | +0.16(+1.85%) |
Feb 24, 2022 | 8.170 | 8.670 | 8.080 | 8.660 | 1,083,021 | +0.17(+2.00%) |
Feb 23, 2022 | 8.210 | 8.740 | 8.070 | 8.490 | 1,183,363 | +0.53(+6.66%) |
Feb 22, 2022 | 9.170 | 9.210 | 7.890 | 7.960 | 3,058,134 | -1.31(-14.13%) |
Feb 18, 2022 | 9.270 | 0 | -0.33(-3.44%) | |||
Feb 17, 2022 | 9.640 | 9.740 | 9.395 | 9.600 | 1,068,911 | -0.16(-1.64%) |
Feb 16, 2022 | 9.880 | 10.10 | 9.680 | 9.760 | 1,175,705 | -0.08(-0.81%) |
Feb 15, 2022 | 9.150 | 9.960 | 9.120 | 9.840 | 1,153,729 | +0.80(+8.85%) |
Feb 14, 2022 | 8.340 | 9.080 | 8.290 | 9.040 | 1,450,639 | +0.65(+7.75%) |
Feb 11, 2022 | 8.110 | 9.190 | 7.995 | 8.390 | 2,321,726 | +0.43(+5.40%) |
Feb 10, 2022 | 7.750 | 8.380 | 7.540 | 7.960 | 1,847,056 | -0.57(-6.68%) |
Feb 09, 2022 | 8.210 | 8.540 | 8.164 | 8.530 | 601,502 | +0.45(+5.57%) |
Feb 08, 2022 | 7.980 | 8.140 | 7.915 | 8.080 | 413,996 | +0.13(+1.64%) |
Feb 07, 2022 | 8.230 | 8.240 | 7.930 | 7.950 | 1,063,054 | -0.30(-3.64%) |
Feb 04, 2022 | 8.760 | 8.760 | 8.060 | 8.250 | 1,062,639 | -0.55(-6.25%) |
Feb 03, 2022 | 9.080 | 8.800 | 8.800 | 860,614 | -0.46(-4.97%) | |
Feb 02, 2022 | 9.520 | 9.550 | 9.160 | 9.260 | 767,653 | -0.28(-2.94%) |