Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.010 | 4.100 | 3.750 | 3.770 | 145,817 | -0.27(-6.68%) |
Apr 28, 2022 | 4.210 | 4.210 | 3.750 | 4.040 | 173,570 | -0.11(-2.65%) |
Apr 27, 2022 | 4.540 | 4.979 | 4.130 | 4.150 | 156,685 | -0.41(-8.99%) |
Apr 26, 2022 | 4.660 | 4.690 | 4.440 | 4.560 | 187,812 | -0.17(-3.59%) |
Apr 25, 2022 | 4.630 | 4.840 | 4.590 | 4.730 | 208,802 | +0.03(+0.64%) |
Apr 22, 2022 | 5.000 | 5.000 | 4.690 | 4.700 | 135,427 | -0.34(-6.75%) |
Apr 21, 2022 | 5.020 | 5.270 | 4.800 | 5.040 | 164,733 | +0.07(+1.41%) |
Apr 20, 2022 | 5.330 | 5.390 | 4.970 | 4.970 | 152,289 | -0.26(-4.97%) |
Apr 19, 2022 | 5.050 | 5.355 | 5.040 | 5.230 | 142,058 | +0.16(+3.16%) |
Apr 18, 2022 | 5.310 | 5.310 | 5.040 | 5.070 | 186,680 | -0.28(-5.23%) |
Apr 14, 2022 | 5.620 | 5.620 | 5.305 | 5.350 | 143,297 | -0.26(-4.63%) |
Apr 13, 2022 | 5.710 | 5.750 | 5.470 | 5.610 | 136,730 | -0.04(-0.71%) |
Apr 12, 2022 | 5.710 | 5.920 | 5.630 | 5.650 | 110,593 | +0.09(+1.62%) |
Apr 11, 2022 | 5.660 | 5.670 | 5.440 | 5.560 | 189,408 | -0.19(-3.30%) |
Apr 08, 2022 | 6.160 | 6.160 | 5.750 | 5.750 | 172,799 | -0.38(-6.20%) |
Apr 07, 2022 | 6.250 | 6.410 | 6.020 | 6.130 | 82,205 | -0.12(-1.92%) |
Apr 06, 2022 | 6.410 | 6.410 | 6.110 | 6.250 | 106,894 | -0.20(-3.10%) |
Apr 05, 2022 | 6.580 | 6.725 | 6.340 | 6.450 | 111,416 | -0.10(-1.53%) |
Apr 04, 2022 | 6.700 | 6.780 | 6.435 | 6.550 | 76,415 | -0.19(-2.82%) |
Apr 01, 2022 | 6.540 | 6.760 | 6.450 | 6.740 | 108,787 | +0.21(+3.22%) |
Mar 31, 2022 | 6.560 | 7.220 | 6.370 | 6.530 | 90,779 | -0.01(-0.15%) |
Mar 30, 2022 | 7.000 | 7.000 | 6.485 | 6.540 | 112,853 | -0.47(-6.70%) |
Mar 29, 2022 | 6.360 | 7.070 | 6.350 | 7.010 | 181,570 | +0.74(+11.80%) |
Mar 28, 2022 | 6.330 | 6.500 | 5.950 | 6.270 | 182,305 | +0.06(+0.97%) |
Mar 25, 2022 | 6.310 | 6.520 | 6.110 | 6.210 | 240,917 | -0.12(-1.90%) |
Mar 24, 2022 | 6.340 | 6.560 | 6.085 | 6.330 | 215,772 | -0.04(-0.63%) |
Mar 23, 2022 | 6.590 | 6.590 | 5.810 | 6.370 | 268,943 | -0.27(-4.07%) |
Mar 22, 2022 | 7.220 | 7.320 | 6.500 | 6.640 | 218,064 | -0.52(-7.26%) |
Mar 21, 2022 | 7.550 | 7.560 | 7.000 | 7.160 | 186,465 | -0.25(-3.37%) |
Mar 18, 2022 | 8.620 | 8.750 | 7.180 | 7.410 | 447,900 | -0.50(-6.32%) |
Mar 17, 2022 | 7.000 | 7.910 | 6.910 | 7.910 | 129,695 | +0.97(+13.98%) |
Mar 16, 2022 | 5.900 | 7.250 | 5.900 | 6.940 | 333,613 | +1.07(+18.23%) |
Mar 15, 2022 | 5.790 | 6.060 | 5.500 | 5.870 | 319,878 | -0.01(-0.17%) |
Mar 14, 2022 | 9.500 | 9.500 | 5.730 | 5.880 | 571,764 | -4.02(-40.61%) |
Mar 11, 2022 | 9.995 | 10.53 | 9.817 | 9.900 | 19,751 | -0.43(-4.16%) |
Mar 10, 2022 | 10.25 | 10.51 | 9.950 | 10.33 | 49,673 | -0.21(-1.99%) |
Mar 09, 2022 | 10.14 | 10.65 | 10.14 | 10.54 | 32,644 | +0.68(+6.90%) |
Mar 08, 2022 | 9.790 | 10.19 | 9.620 | 9.860 | 42,016 | +0.07(+0.72%) |
Mar 07, 2022 | 9.980 | 10.06 | 9.748 | 9.790 | 37,668 | -0.23(-2.30%) |
Mar 04, 2022 | 10.06 | 10.33 | 10.00 | 10.02 | 29,327 | -0.24(-2.34%) |
Mar 03, 2022 | 10.58 | 10.58 | 10.21 | 10.26 | 15,979 | -0.17(-1.63%) |
Mar 02, 2022 | 10.17 | 10.55 | 10.17 | 10.43 | 31,815 | +0.38(+3.78%) |
Mar 01, 2022 | 10.18 | 11.19 | 9.980 | 10.05 | 48,011 | -0.07(-0.69%) |
Feb 28, 2022 | 10.33 | 10.79 | 10.09 | 10.12 | 51,651 | -0.25(-2.41%) |
Feb 25, 2022 | 10.08 | 10.43 | 9.800 | 10.37 | 51,680 | +0.44(+4.43%) |
Feb 24, 2022 | 9.450 | 10.04 | 9.250 | 9.930 | 51,855 | +0.27(+2.80%) |
Feb 23, 2022 | 9.620 | 9.990 | 9.600 | 9.660 | 37,322 | +0.09(+0.94%) |
Feb 22, 2022 | 10.15 | 10.15 | 9.570 | 9.570 | 30,634 | -0.35(-3.53%) |
Feb 18, 2022 | 9.920 | 0 | +0.02(+0.20%) | |||
Feb 17, 2022 | 10.21 | 10.35 | 9.860 | 9.900 | 30,913 | -0.53(-5.08%) |
Feb 16, 2022 | 10.41 | 10.60 | 10.24 | 10.43 | 18,241 | -0.10(-0.95%) |
Feb 15, 2022 | 10.19 | 10.78 | 9.930 | 10.53 | 40,985 | +0.50(+4.99%) |
Feb 14, 2022 | 10.28 | 10.49 | 9.850 | 10.03 | 20,079 | -0.14(-1.38%) |
Feb 11, 2022 | 10.50 | 11.04 | 10.02 | 10.17 | 32,640 | -0.34(-3.24%) |
Feb 10, 2022 | 10.39 | 10.97 | 10.37 | 10.51 | 47,318 | -0.20(-1.87%) |
Feb 09, 2022 | 10.83 | 10.92 | 10.62 | 10.71 | 37,527 | -0.06(-0.56%) |
Feb 08, 2022 | 10.54 | 10.90 | 10.35 | 10.77 | 26,416 | +0.28(+2.67%) |
Feb 07, 2022 | 10.71 | 10.89 | 10.30 | 10.49 | 42,973 | -0.13(-1.22%) |
Feb 04, 2022 | 10.40 | 10.74 | 10.15 | 10.62 | 36,987 | +0.11(+1.05%) |
Feb 03, 2022 | 10.47 | 10.66 | 10.30 | 10.51 | 55,964 | -0.12(-1.13%) |
Feb 02, 2022 | 11.03 | 11.03 | 10.55 | 10.63 | 87,070 | -0.39(-3.54%) |