Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.680 | 3.980 | 3.560 | 3.560 | 7,272,635 | -0.22(-5.82%) |
Apr 28, 2022 | 3.650 | 3.855 | 3.430 | 3.780 | 7,553,363 | +0.19(+5.29%) |
Apr 27, 2022 | 3.580 | 3.769 | 3.540 | 3.590 | 7,319,984 | +0.04(+1.13%) |
Apr 26, 2022 | 3.910 | 3.910 | 3.540 | 3.550 | 7,324,359 | -0.37(-9.44%) |
Apr 25, 2022 | 3.800 | 3.940 | 3.730 | 3.920 | 7,761,229 | +0.02(+0.51%) |
Apr 22, 2022 | 4.070 | 4.165 | 3.860 | 3.900 | 6,789,498 | -0.22(-5.34%) |
Apr 21, 2022 | 4.500 | 4.620 | 4.080 | 4.120 | 5,405,700 | -0.23(-5.29%) |
Apr 20, 2022 | 4.650 | 4.650 | 4.295 | 4.350 | 3,787,027 | -0.19(-4.19%) |
Apr 19, 2022 | 4.320 | 4.550 | 4.282 | 4.540 | 4,336,770 | +0.21(+4.85%) |
Apr 18, 2022 | 4.410 | 4.470 | 4.174 | 4.330 | 4,358,303 | -0.09(-2.04%) |
Apr 14, 2022 | 4.700 | 4.700 | 4.390 | 4.420 | 4,315,040 | -0.25(-5.35%) |
Apr 13, 2022 | 4.450 | 4.730 | 4.430 | 4.670 | 2,613,177 | +0.22(+4.94%) |
Apr 12, 2022 | 4.660 | 4.820 | 4.390 | 4.450 | 4,483,302 | -0.12(-2.63%) |
Apr 11, 2022 | 4.580 | 4.740 | 4.430 | 4.570 | 4,605,677 | -0.12(-2.56%) |
Apr 08, 2022 | 4.800 | 4.895 | 4.690 | 4.690 | 4,358,814 | -0.19(-3.89%) |
Apr 07, 2022 | 4.910 | 5.015 | 4.680 | 4.880 | 5,112,195 | -0.06(-1.21%) |
Apr 06, 2022 | 5.110 | 5.150 | 4.810 | 4.940 | 7,989,048 | -0.29(-5.54%) |
Apr 05, 2022 | 5.590 | 5.630 | 5.160 | 5.230 | 8,197,826 | -0.32(-5.77%) |
Apr 04, 2022 | 5.590 | 5.630 | 5.400 | 5.550 | 5,782,542 | -0.01(-0.18%) |
Apr 01, 2022 | 5.540 | 5.739 | 5.440 | 5.560 | 5,562,647 | +0.04(+0.72%) |
Mar 31, 2022 | 5.810 | 5.890 | 5.500 | 5.520 | 5,769,304 | -0.28(-4.83%) |
Mar 30, 2022 | 6.000 | 6.050 | 5.770 | 5.800 | 7,093,849 | -0.29(-4.76%) |
Mar 29, 2022 | 6.200 | 6.280 | 5.775 | 6.090 | 11,084,576 | -0.15(-2.40%) |
Mar 28, 2022 | 6.270 | 6.700 | 6.080 | 6.240 | 14,309,008 | +0.34(+5.76%) |
Mar 25, 2022 | 6.250 | 6.340 | 5.796 | 5.900 | 8,087,558 | -0.21(-3.44%) |
Mar 24, 2022 | 5.880 | 6.120 | 5.655 | 6.110 | 11,643,150 | +0.36(+6.26%) |
Mar 23, 2022 | 5.820 | 6.079 | 5.610 | 5.750 | 7,941,312 | -0.12(-2.04%) |
Mar 22, 2022 | 5.920 | 6.130 | 5.820 | 5.870 | 6,708,535 | +0.18(+3.16%) |
Mar 21, 2022 | 5.700 | 5.909 | 5.510 | 5.690 | 5,404,838 | -0.08(-1.39%) |
Mar 18, 2022 | 5.480 | 5.830 | 5.370 | 5.770 | 8,694,119 | +0.20(+3.59%) |
Mar 17, 2022 | 4.940 | 5.590 | 4.920 | 5.570 | 6,591,850 | +0.36(+6.91%) |
Mar 16, 2022 | 4.950 | 5.210 | 4.809 | 5.210 | 12,450,180 | +0.40(+8.32%) |
Mar 15, 2022 | 4.690 | 4.840 | 4.530 | 4.810 | 8,358,728 | +0.18(+3.89%) |
Mar 14, 2022 | 5.000 | 5.100 | 4.560 | 4.630 | 9,557,755 | -0.36(-7.21%) |
Mar 11, 2022 | 5.530 | 5.530 | 4.980 | 4.990 | 6,010,324 | -0.41(-7.59%) |
Mar 10, 2022 | 5.360 | 5.450 | 5.170 | 5.400 | 6,333,493 | -0.24(-4.26%) |
Mar 09, 2022 | 5.510 | 5.780 | 5.420 | 5.640 | 8,336,781 | +0.56(+11.02%) |
Mar 08, 2022 | 4.950 | 5.300 | 4.850 | 5.080 | 7,722,989 | +0.15(+3.04%) |
Mar 07, 2022 | 5.390 | 5.460 | 4.920 | 4.930 | 6,767,280 | -0.39(-7.33%) |
Mar 04, 2022 | 5.540 | 5.728 | 5.260 | 5.320 | 5,510,498 | -0.37(-6.50%) |
Mar 03, 2022 | 6.240 | 6.250 | 5.640 | 5.690 | 5,215,485 | -0.52(-8.37%) |
Mar 02, 2022 | 6.060 | 6.380 | 5.951 | 6.210 | 6,925,836 | +0.10(+1.64%) |
Mar 01, 2022 | 6.540 | 6.550 | 6.010 | 6.110 | 9,396,921 | +0.00(+0.00%) |
Feb 28, 2022 | 5.660 | 6.230 | 5.650 | 6.110 | 8,320,243 | +0.37(+6.45%) |
Feb 25, 2022 | 5.870 | 5.800 | 5.600 | 5.740 | 5,175,818 | +0.03(+0.53%) |
Feb 24, 2022 | 4.900 | 5.760 | 4.870 | 5.710 | 7,724,624 | +0.32(+5.94%) |
Feb 23, 2022 | 5.850 | 5.940 | 5.350 | 5.390 | 6,004,389 | -0.27(-4.77%) |
Feb 22, 2022 | 5.690 | 5.890 | 5.515 | 5.660 | 7,203,083 | -0.28(-4.71%) |
Feb 18, 2022 | 5.940 | 0 | -0.45(-7.04%) | |||
Feb 17, 2022 | 6.970 | 7.040 | 6.340 | 6.390 | 7,979,612 | -0.79(-11.00%) |
Feb 16, 2022 | 7.100 | 7.340 | 7.045 | 7.180 | 5,453,508 | -0.20(-2.71%) |
Feb 15, 2022 | 7.340 | 7.660 | 7.140 | 7.380 | 7,108,679 | +0.49(+7.11%) |
Feb 14, 2022 | 7.030 | 7.421 | 6.825 | 6.890 | 6,739,619 | -0.24(-3.37%) |
Feb 11, 2022 | 7.720 | 7.850 | 7.030 | 7.130 | 10,332,000 | -0.51(-6.68%) |
Feb 10, 2022 | 7.420 | 8.340 | 7.350 | 7.640 | 14,110,615 | -0.18(-2.30%) |
Feb 09, 2022 | 7.450 | 7.960 | 7.400 | 7.820 | 9,337,855 | +0.47(+6.39%) |
Feb 08, 2022 | 7.060 | 7.365 | 6.920 | 7.350 | 7,502,949 | +0.17(+2.37%) |
Feb 07, 2022 | 7.030 | 7.440 | 6.980 | 7.180 | 14,126,218 | +0.69(+10.63%) |
Feb 04, 2022 | 6.040 | 6.590 | 5.790 | 6.490 | 11,014,456 | +0.71(+12.28%) |
Feb 03, 2022 | 5.910 | 5.750 | 5.780 | 4,704,636 | -0.31(-5.09%) | |
Feb 02, 2022 | 6.540 | 6.550 | 5.880 | 6.090 | 7,622,650 | -0.39(-6.02%) |