Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.020 | 4.134 | 3.750 | 3.820 | 4,849,130 | -0.35(-8.39%) |
Apr 28, 2022 | 4.130 | 4.170 | 3.870 | 4.170 | 5,099,671 | +0.05(+1.21%) |
Apr 27, 2022 | 4.340 | 4.430 | 4.000 | 4.120 | 5,089,479 | -0.29(-6.58%) |
Apr 26, 2022 | 4.250 | 5.130 | 4.000 | 4.410 | 20,153,160 | +0.07(+1.61%) |
Apr 25, 2022 | 4.050 | 4.390 | 4.050 | 4.340 | 2,371,839 | +0.15(+3.58%) |
Apr 22, 2022 | 4.410 | 4.490 | 4.080 | 4.190 | 3,536,086 | -0.31(-6.89%) |
Apr 21, 2022 | 4.670 | 4.890 | 4.450 | 4.500 | 3,311,361 | -0.10(-2.17%) |
Apr 20, 2022 | 4.790 | 4.810 | 4.520 | 4.600 | 2,523,658 | -0.16(-3.36%) |
Apr 19, 2022 | 4.640 | 4.900 | 4.591 | 4.760 | 2,556,664 | +0.12(+2.59%) |
Apr 18, 2022 | 4.510 | 4.710 | 4.470 | 4.640 | 2,783,707 | -0.04(-0.85%) |
Apr 14, 2022 | 4.850 | 5.030 | 4.665 | 4.680 | 2,875,572 | -0.24(-4.88%) |
Apr 13, 2022 | 4.600 | 4.940 | 4.520 | 4.920 | 4,203,418 | +0.25(+5.35%) |
Apr 12, 2022 | 5.110 | 5.350 | 4.530 | 4.670 | 4,857,046 | -0.29(-5.85%) |
Apr 11, 2022 | 4.940 | 5.200 | 4.810 | 4.960 | 1,992,383 | -0.09(-1.78%) |
Apr 08, 2022 | 5.130 | 5.500 | 5.015 | 5.050 | 3,960,585 | -0.12(-2.32%) |
Apr 07, 2022 | 5.300 | 5.360 | 4.950 | 5.170 | 3,321,791 | -0.12(-2.27%) |
Apr 06, 2022 | 5.670 | 5.750 | 5.270 | 5.290 | 3,443,061 | -0.46(-8.00%) |
Apr 05, 2022 | 6.240 | 6.310 | 5.750 | 5.750 | 3,836,015 | -0.45(-7.26%) |
Apr 04, 2022 | 6.250 | 6.490 | 6.110 | 6.200 | 2,884,327 | -0.06(-0.96%) |
Apr 01, 2022 | 6.170 | 6.480 | 6.100 | 6.260 | 2,118,292 | +0.10(+1.62%) |
Mar 31, 2022 | 6.510 | 6.560 | 6.100 | 6.160 | 3,005,372 | -0.31(-4.79%) |
Mar 30, 2022 | 6.900 | 6.930 | 6.420 | 6.470 | 3,527,663 | -0.50(-7.17%) |
Mar 29, 2022 | 7.070 | 7.070 | 6.600 | 6.970 | 4,308,275 | -0.02(-0.29%) |
Mar 28, 2022 | 7.500 | 7.630 | 6.630 | 6.990 | 8,805,157 | +0.00(+0.00%) |
Mar 25, 2022 | 7.490 | 7.710 | 6.800 | 6.990 | 5,926,290 | -0.29(-3.98%) |
Mar 24, 2022 | 7.250 | 7.760 | 6.760 | 7.280 | 9,753,742 | +0.28(+4.00%) |
Mar 23, 2022 | 6.770 | 7.270 | 6.530 | 7.000 | 6,447,602 | -0.10(-1.41%) |
Mar 22, 2022 | 5.910 | 7.360 | 5.900 | 7.100 | 20,537,734 | +1.32(+22.84%) |
Mar 21, 2022 | 5.740 | 5.940 | 5.412 | 5.780 | 3,628,848 | -0.08(-1.37%) |
Mar 18, 2022 | 5.410 | 5.950 | 5.360 | 5.860 | 5,515,838 | +0.37(+6.74%) |
Mar 17, 2022 | 5.160 | 5.560 | 5.100 | 5.490 | 4,277,957 | +0.31(+5.98%) |
Mar 16, 2022 | 5.080 | 5.420 | 4.820 | 5.180 | 5,959,563 | +0.22(+4.44%) |
Mar 15, 2022 | 4.660 | 5.045 | 4.460 | 4.960 | 3,396,197 | +0.37(+8.06%) |
Mar 14, 2022 | 4.890 | 4.900 | 4.530 | 4.590 | 2,186,596 | -0.25(-5.17%) |
Mar 11, 2022 | 5.430 | 5.500 | 4.740 | 4.840 | 4,207,492 | -0.48(-9.02%) |
Mar 10, 2022 | 5.310 | 5.430 | 5.110 | 5.320 | 4,220,514 | -0.30(-5.34%) |
Mar 09, 2022 | 5.010 | 5.800 | 4.990 | 5.620 | 8,687,622 | +0.94(+20.09%) |
Mar 08, 2022 | 4.540 | 4.900 | 4.260 | 4.680 | 6,014,416 | +0.00(+0.00%) |
Mar 07, 2022 | 4.770 | 5.020 | 4.650 | 4.680 | 4,439,629 | -0.12(-2.50%) |
Mar 04, 2022 | 5.050 | 5.200 | 4.740 | 4.800 | 4,290,151 | -0.31(-6.07%) |
Mar 03, 2022 | 5.500 | 5.560 | 5.050 | 5.110 | 3,885,917 | -0.39(-7.09%) |
Mar 02, 2022 | 5.530 | 5.665 | 5.320 | 5.500 | 5,433,423 | -0.04(-0.72%) |
Mar 01, 2022 | 5.980 | 6.250 | 5.470 | 5.540 | 8,041,262 | -0.17(-2.98%) |
Feb 28, 2022 | 5.810 | 6.440 | 5.500 | 5.710 | 14,754,168 | -0.10(-1.72%) |
Feb 25, 2022 | 5.990 | 6.250 | 5.720 | 5.810 | 8,075,241 | -0.15(-2.52%) |
Feb 24, 2022 | 4.670 | 6.350 | 4.620 | 5.960 | 11,787,582 | +0.79(+15.28%) |
Feb 23, 2022 | 5.500 | 5.800 | 5.150 | 5.170 | 7,036,767 | -0.18(-3.36%) |
Feb 22, 2022 | 5.100 | 5.590 | 5.000 | 5.350 | 10,488,683 | +0.15(+2.88%) |
Feb 18, 2022 | 5.200 | 0 | -1.12(-17.72%) | |||
Feb 17, 2022 | 6.860 | 7.160 | 6.080 | 6.320 | 18,372,156 | -1.52(-19.39%) |
Feb 16, 2022 | 8.000 | 9.010 | 7.760 | 7.840 | 27,275,480 | -0.56(-6.67%) |
Feb 15, 2022 | 7.360 | 8.600 | 7.070 | 8.400 | 29,274,004 | +1.60(+23.53%) |
Feb 14, 2022 | 7.370 | 7.740 | 6.710 | 6.800 | 12,807,462 | -0.49(-6.72%) |
Feb 11, 2022 | 7.210 | 7.850 | 6.980 | 7.290 | 18,607,066 | -0.09(-1.22%) |
Feb 10, 2022 | 6.710 | 8.610 | 6.690 | 7.380 | 47,914,624 | -0.24(-3.15%) |
Feb 09, 2022 | 5.930 | 7.840 | 5.860 | 7.620 | 57,216,156 | +1.68(+28.28%) |
Feb 08, 2022 | 5.320 | 6.020 | 5.090 | 5.940 | 17,465,862 | +0.14(+2.41%) |
Feb 07, 2022 | 4.340 | 6.210 | 4.340 | 5.800 | 57,562,952 | +1.47(+33.95%) |
Feb 04, 2022 | 4.020 | 4.450 | 3.930 | 4.330 | 6,879,349 | +0.38(+9.62%) |
Feb 03, 2022 | 3.890 | 3.950 | 2,880,748 | -0.20(-4.82%) | ||
Feb 02, 2022 | 4.450 | 4.520 | 4.100 | 4.150 | 4,882,123 | -0.46(-9.98%) |