Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.220 | 6.310 | 5.580 | 5.590 | 777,433 | -0.63(-10.13%) |
Apr 28, 2022 | 6.020 | 6.310 | 5.600 | 6.220 | 1,364,665 | +0.31(+5.25%) |
Apr 27, 2022 | 5.660 | 6.050 | 5.650 | 5.910 | 927,517 | +0.25(+4.42%) |
Apr 26, 2022 | 5.690 | 5.708 | 5.130 | 5.660 | 1,830,725 | -0.40(-6.60%) |
Apr 25, 2022 | 5.900 | 6.140 | 5.540 | 6.060 | 1,133,522 | -0.04(-0.66%) |
Apr 22, 2022 | 6.330 | 6.655 | 6.025 | 6.100 | 921,165 | -0.34(-5.28%) |
Apr 21, 2022 | 6.940 | 7.340 | 6.350 | 6.440 | 1,318,559 | -0.54(-7.74%) |
Apr 20, 2022 | 6.900 | 7.120 | 6.380 | 6.980 | 1,127,228 | +0.03(+0.43%) |
Apr 19, 2022 | 6.540 | 7.170 | 6.480 | 6.950 | 1,529,476 | +0.20(+2.96%) |
Apr 18, 2022 | 7.400 | 7.580 | 6.620 | 6.750 | 2,438,009 | -0.62(-8.41%) |
Apr 14, 2022 | 6.100 | 7.610 | 6.030 | 7.370 | 3,412,965 | +1.20(+19.45%) |
Apr 13, 2022 | 6.670 | 6.980 | 6.100 | 6.170 | 1,799,196 | -0.36(-5.51%) |
Apr 12, 2022 | 6.350 | 6.900 | 6.250 | 6.530 | 1,775,978 | +0.31(+4.98%) |
Apr 11, 2022 | 6.120 | 6.350 | 5.820 | 6.220 | 1,204,240 | +0.01(+0.16%) |
Apr 08, 2022 | 6.200 | 6.440 | 5.940 | 6.210 | 1,280,468 | +0.00(+0.00%) |
Apr 07, 2022 | 6.500 | 6.590 | 5.810 | 6.210 | 2,128,030 | +0.11(+1.80%) |
Apr 06, 2022 | 6.100 | 7.810 | 6.100 | 6.100 | 13,285,377 | +0.12(+2.01%) |
Apr 05, 2022 | 6.220 | 6.420 | 5.920 | 5.980 | 930,754 | -0.19(-3.08%) |
Apr 04, 2022 | 7.000 | 7.000 | 5.960 | 6.170 | 1,814,967 | -0.77(-11.10%) |
Apr 01, 2022 | 6.500 | 7.075 | 5.780 | 6.940 | 3,595,878 | +0.32(+4.83%) |
Mar 31, 2022 | 6.060 | 7.330 | 6.017 | 6.620 | 3,922,022 | +0.53(+8.70%) |
Mar 30, 2022 | 6.280 | 6.930 | 5.980 | 6.090 | 2,484,152 | -0.12(-1.93%) |
Mar 29, 2022 | 5.570 | 6.210 | 5.300 | 6.210 | 1,934,190 | +0.11(+1.80%) |
Mar 28, 2022 | 6.240 | 6.750 | 5.340 | 6.100 | 4,863,034 | -0.26(-4.09%) |
Mar 25, 2022 | 5.060 | 6.610 | 4.810 | 6.360 | 17,250,702 | +1.55(+32.22%) |
Mar 24, 2022 | 4.360 | 4.960 | 4.310 | 4.810 | 2,610,469 | +0.72(+17.60%) |
Mar 23, 2022 | 3.940 | 4.110 | 3.860 | 4.090 | 478,955 | +0.21(+5.41%) |
Mar 22, 2022 | 3.900 | 3.920 | 3.680 | 3.880 | 287,574 | +0.07(+1.84%) |
Mar 21, 2022 | 3.670 | 3.980 | 3.655 | 3.810 | 454,027 | +0.23(+6.42%) |
Mar 18, 2022 | 3.640 | 3.740 | 3.510 | 3.580 | 343,397 | -0.11(-2.98%) |
Mar 17, 2022 | 3.500 | 3.775 | 3.466 | 3.690 | 295,488 | +0.28(+8.21%) |
Mar 16, 2022 | 3.360 | 3.530 | 3.290 | 3.410 | 322,556 | +0.10(+3.02%) |
Mar 15, 2022 | 3.170 | 3.370 | 3.060 | 3.310 | 310,099 | +0.00(+0.00%) |
Mar 14, 2022 | 3.770 | 3.840 | 3.260 | 3.310 | 427,135 | -0.55(-14.25%) |
Mar 11, 2022 | 3.890 | 3.950 | 3.760 | 3.860 | 295,502 | -0.05(-1.28%) |
Mar 10, 2022 | 3.890 | 3.960 | 3.740 | 3.910 | 369,115 | +0.07(+1.82%) |
Mar 09, 2022 | 3.900 | 3.970 | 3.660 | 3.840 | 829,256 | -0.07(-1.79%) |
Mar 08, 2022 | 3.950 | 4.270 | 3.750 | 3.910 | 1,181,321 | +0.14(+3.71%) |
Mar 07, 2022 | 3.730 | 3.960 | 3.550 | 3.770 | 1,163,803 | +0.12(+3.29%) |
Mar 04, 2022 | 3.320 | 3.860 | 3.235 | 3.650 | 1,265,049 | +0.33(+9.94%) |
Mar 03, 2022 | 3.350 | 3.420 | 3.180 | 3.320 | 679,012 | -0.20(-5.68%) |
Mar 02, 2022 | 3.360 | 3.720 | 3.355 | 3.520 | 713,875 | +0.19(+5.71%) |
Mar 01, 2022 | 3.580 | 3.700 | 3.050 | 3.330 | 1,230,767 | -0.06(-1.77%) |
Feb 28, 2022 | 2.930 | 3.552 | 2.910 | 3.390 | 1,522,974 | +0.59(+21.07%) |
Feb 25, 2022 | 2.830 | 2.940 | 2.660 | 2.800 | 405,670 | -0.02(-0.71%) |
Feb 24, 2022 | 2.860 | 3.000 | 2.620 | 2.820 | 938,661 | +0.22(+8.46%) |
Feb 23, 2022 | 2.530 | 2.740 | 2.460 | 2.600 | 673,928 | +0.10(+4.00%) |
Feb 22, 2022 | 2.320 | 2.630 | 2.255 | 2.500 | 482,791 | +0.18(+7.76%) |
Feb 18, 2022 | 2.320 | 0 | -0.13(-5.31%) | |||
Feb 17, 2022 | 2.440 | 2.470 | 2.350 | 2.450 | 398,390 | +0.05(+2.08%) |
Feb 16, 2022 | 2.170 | 2.420 | 2.170 | 2.400 | 434,255 | +0.24(+11.11%) |
Feb 15, 2022 | 2.100 | 2.170 | 2.090 | 2.160 | 223,607 | +0.06(+2.86%) |
Feb 14, 2022 | 2.160 | 2.200 | 2.100 | 2.100 | 103,407 | -0.07(-3.23%) |
Feb 11, 2022 | 2.200 | 2.250 | 2.130 | 2.170 | 91,909 | +0.00(+0.00%) |
Feb 10, 2022 | 2.150 | 2.250 | 2.130 | 2.170 | 165,980 | +0.04(+1.88%) |
Feb 09, 2022 | 2.190 | 2.260 | 2.120 | 2.130 | 467,262 | -0.05(-2.29%) |
Feb 08, 2022 | 2.220 | 2.270 | 2.150 | 2.180 | 107,530 | -0.04(-1.80%) |
Feb 07, 2022 | 2.280 | 2.320 | 2.180 | 2.220 | 127,964 | -0.08(-3.48%) |
Feb 04, 2022 | 2.180 | 2.330 | 2.120 | 2.300 | 257,636 | +0.19(+9.00%) |
Feb 03, 2022 | 2.200 | 2.110 | 2.110 | 275,446 | -0.09(-4.09%) | |
Feb 02, 2022 | 2.360 | 2.360 | 2.170 | 2.200 | 217,529 | -0.11(-4.76%) |