Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.250 | 5.386 | 4.606 | 4.912 | 140,938 | -0.41(-7.63%) |
Apr 28, 2022 | 5.002 | 5.414 | 5.002 | 5.318 | 117,572 | +0.32(+6.32%) |
Apr 27, 2022 | 5.048 | 5.298 | 5.002 | 5.002 | 63,666 | -0.03(-0.60%) |
Apr 26, 2022 | 5.600 | 5.602 | 5.020 | 5.032 | 106,309 | -0.47(-8.51%) |
Apr 25, 2022 | 6.300 | 6.400 | 5.250 | 5.500 | 275,317 | -0.87(-13.60%) |
Apr 22, 2022 | 6.776 | 7.078 | 6.200 | 6.366 | 268,996 | -0.74(-10.46%) |
Apr 21, 2022 | 7.384 | 7.950 | 6.888 | 7.110 | 1,182,695 | +0.32(+4.65%) |
Apr 20, 2022 | 6.822 | 7.160 | 6.570 | 6.794 | 281,989 | -0.40(-5.61%) |
Apr 19, 2022 | 6.600 | 7.348 | 6.212 | 7.198 | 180,392 | +0.63(+9.63%) |
Apr 18, 2022 | 6.200 | 6.566 | 6.000 | 6.566 | 134,670 | +0.37(+5.90%) |
Apr 14, 2022 | 6.770 | 6.778 | 6.200 | 6.200 | 143,697 | -0.57(-8.47%) |
Apr 13, 2022 | 6.902 | 7.358 | 6.636 | 6.774 | 113,774 | -0.36(-5.10%) |
Apr 12, 2022 | 6.800 | 7.350 | 6.600 | 7.138 | 195,174 | +0.27(+3.90%) |
Apr 11, 2022 | 6.434 | 6.980 | 6.316 | 6.870 | 139,408 | +0.40(+6.22%) |
Apr 08, 2022 | 6.640 | 6.700 | 6.316 | 6.468 | 80,387 | -0.13(-2.00%) |
Apr 07, 2022 | 6.800 | 6.800 | 6.500 | 6.600 | 60,920 | -0.20(-2.91%) |
Apr 06, 2022 | 7.000 | 7.000 | 6.352 | 6.798 | 190,615 | -0.06(-0.93%) |
Apr 05, 2022 | 7.200 | 7.198 | 6.704 | 6.862 | 199,882 | -0.27(-3.84%) |
Apr 04, 2022 | 7.400 | 7.446 | 7.042 | 7.136 | 175,134 | -0.21(-2.81%) |
Apr 01, 2022 | 7.400 | 7.600 | 7.000 | 7.342 | 258,043 | -0.74(-9.13%) |
Mar 31, 2022 | 8.026 | 8.180 | 7.300 | 8.080 | 446,067 | +0.30(+3.91%) |
Mar 30, 2022 | 7.980 | 8.646 | 7.776 | 7.776 | 891,534 | -4.18(-34.95%) |
Mar 29, 2022 | 12.79 | 13.38 | 11.83 | 11.95 | 95,443 | -0.65(-5.13%) |
Mar 28, 2022 | 11.20 | 13.19 | 11.00 | 12.60 | 101,881 | +2.01(+18.98%) |
Mar 25, 2022 | 10.40 | 11.26 | 10.20 | 10.59 | 22,178 | +0.20(+1.92%) |
Mar 24, 2022 | 11.13 | 11.13 | 10.04 | 10.39 | 17,953 | -0.21(-1.98%) |
Mar 23, 2022 | 11.00 | 11.20 | 10.24 | 10.60 | 15,474 | -0.55(-4.90%) |
Mar 22, 2022 | 10.80 | 11.40 | 10.64 | 11.15 | 10,321 | -0.00(-0.04%) |
Mar 21, 2022 | 11.00 | 11.29 | 10.37 | 11.15 | 25,109 | +0.55(+5.19%) |
Mar 18, 2022 | 10.42 | 11.68 | 10.20 | 10.60 | 24,961 | +0.10(+0.97%) |
Mar 17, 2022 | 9.600 | 11.00 | 9.600 | 10.50 | 26,965 | +0.90(+9.35%) |
Mar 16, 2022 | 9.200 | 9.798 | 9.200 | 9.600 | 8,412 | +0.53(+5.80%) |
Mar 15, 2022 | 8.646 | 9.998 | 8.240 | 9.074 | 23,927 | +0.27(+3.11%) |
Mar 14, 2022 | 10.00 | 10.00 | 8.660 | 8.800 | 24,054 | -0.69(-7.31%) |
Mar 11, 2022 | 10.00 | 10.20 | 9.200 | 9.494 | 16,223 | -0.29(-2.94%) |
Mar 10, 2022 | 9.900 | 10.20 | 9.410 | 9.782 | 29,037 | +0.38(+4.06%) |
Mar 09, 2022 | 9.000 | 9.824 | 8.828 | 9.400 | 21,264 | +0.60(+6.79%) |
Mar 08, 2022 | 8.840 | 9.000 | 8.220 | 8.802 | 13,646 | +0.20(+2.35%) |
Mar 07, 2022 | 8.776 | 8.798 | 8.400 | 8.600 | 26,617 | -0.42(-4.68%) |
Mar 04, 2022 | 9.000 | 9.186 | 8.600 | 9.022 | 15,280 | -0.07(-0.81%) |
Mar 03, 2022 | 9.308 | 9.308 | 9.002 | 9.096 | 10,442 | -0.19(-2.09%) |
Mar 02, 2022 | 9.400 | 9.800 | 9.020 | 9.290 | 30,027 | -0.11(-1.17%) |
Mar 01, 2022 | 9.182 | 9.994 | 9.182 | 9.400 | 25,885 | -0.30(-3.09%) |
Feb 28, 2022 | 10.31 | 10.31 | 9.642 | 9.700 | 18,120 | -0.68(-6.52%) |
Feb 25, 2022 | 9.006 | 10.40 | 9.000 | 10.38 | 22,043 | +1.34(+14.78%) |
Feb 24, 2022 | 8.470 | 9.598 | 8.470 | 9.040 | 49,749 | -0.49(-5.14%) |
Feb 23, 2022 | 9.800 | 9.974 | 9.400 | 9.530 | 16,097 | +0.02(+0.17%) |
Feb 22, 2022 | 9.580 | 9.800 | 9.180 | 9.514 | 19,857 | -0.07(-0.71%) |
Feb 18, 2022 | 9.582 | 0 | -0.51(-5.09%) | |||
Feb 17, 2022 | 10.40 | 10.57 | 9.900 | 10.10 | 19,580 | -0.25(-2.44%) |
Feb 16, 2022 | 10.00 | 10.47 | 9.902 | 10.35 | 25,199 | +0.45(+4.50%) |
Feb 15, 2022 | 9.478 | 10.00 | 9.456 | 9.902 | 23,482 | +0.54(+5.79%) |
Feb 14, 2022 | 9.900 | 10.00 | 9.200 | 9.360 | 28,496 | -0.54(-5.45%) |
Feb 11, 2022 | 9.754 | 10.20 | 9.522 | 9.900 | 29,756 | +0.04(+0.45%) |
Feb 10, 2022 | 10.10 | 10.37 | 9.666 | 9.856 | 49,599 | -0.37(-3.60%) |
Feb 09, 2022 | 10.64 | 10.64 | 10.09 | 10.22 | 35,714 | -0.26(-2.52%) |
Feb 08, 2022 | 11.00 | 11.80 | 10.32 | 10.49 | 29,094 | -0.50(-4.55%) |
Feb 07, 2022 | 11.05 | 11.20 | 10.40 | 10.99 | 37,853 | -0.08(-0.76%) |
Feb 04, 2022 | 10.40 | 11.42 | 10.34 | 11.07 | 79,738 | +0.77(+7.50%) |
Feb 03, 2022 | 11.60 | 10.30 | 88,849 | -0.81(-7.26%) | ||
Feb 02, 2022 | 11.42 | 12.50 | 11.00 | 11.11 | 176,358 | -0.55(-4.70%) |