Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.960 | 3.100 | 2.890 | 2.950 | 14,406,494 | +0.09(+3.15%) |
Apr 28, 2022 | 2.820 | 2.940 | 2.630 | 2.860 | 13,795,446 | +0.15(+5.54%) |
Apr 27, 2022 | 2.710 | 2.890 | 2.680 | 2.710 | 10,746,405 | +0.00(+0.00%) |
Apr 26, 2022 | 2.830 | 2.850 | 2.680 | 2.710 | 10,716,455 | -0.15(-5.24%) |
Apr 25, 2022 | 2.790 | 2.860 | 2.720 | 2.860 | 12,052,324 | +0.01(+0.35%) |
Apr 22, 2022 | 2.920 | 2.930 | 2.810 | 2.850 | 15,211,097 | -0.01(-0.35%) |
Apr 21, 2022 | 3.070 | 3.100 | 2.840 | 2.860 | 18,754,532 | -0.15(-4.98%) |
Apr 20, 2022 | 3.270 | 3.280 | 3.000 | 3.010 | 12,204,175 | -0.28(-8.51%) |
Apr 19, 2022 | 3.040 | 3.350 | 3.000 | 3.290 | 15,616,718 | +0.24(+7.87%) |
Apr 18, 2022 | 3.220 | 3.230 | 3.020 | 3.050 | 15,794,473 | -0.15(-4.69%) |
Apr 14, 2022 | 3.410 | 3.440 | 3.170 | 3.200 | 17,179,324 | -0.28(-8.05%) |
Apr 13, 2022 | 3.420 | 3.510 | 3.360 | 3.480 | 13,063,201 | +0.08(+2.35%) |
Apr 12, 2022 | 3.590 | 3.620 | 3.380 | 3.400 | 13,261,661 | -0.12(-3.41%) |
Apr 11, 2022 | 3.510 | 3.685 | 3.410 | 3.520 | 14,700,371 | -0.09(-2.49%) |
Apr 08, 2022 | 3.510 | 3.820 | 3.350 | 3.610 | 18,061,396 | +0.13(+3.74%) |
Apr 07, 2022 | 3.600 | 3.655 | 3.351 | 3.480 | 13,251,638 | -0.11(-3.06%) |
Apr 06, 2022 | 3.600 | 3.780 | 3.550 | 3.590 | 11,915,687 | -0.10(-2.84%) |
Apr 05, 2022 | 3.850 | 3.900 | 3.520 | 3.695 | 15,306,035 | -0.23(-5.74%) |
Apr 04, 2022 | 3.560 | 3.920 | 3.550 | 3.920 | 11,892,392 | +0.45(+12.97%) |
Apr 01, 2022 | 3.570 | 3.705 | 3.440 | 3.470 | 15,933,811 | -0.03(-0.86%) |
Mar 31, 2022 | 3.580 | 3.590 | 3.390 | 3.500 | 16,978,508 | -0.05(-1.41%) |
Mar 30, 2022 | 3.880 | 3.920 | 3.520 | 3.550 | 13,015,741 | -0.36(-9.21%) |
Mar 29, 2022 | 3.580 | 3.950 | 3.570 | 3.910 | 25,043,276 | +0.47(+13.66%) |
Mar 28, 2022 | 3.410 | 3.520 | 3.340 | 3.440 | 15,364,256 | +0.14(+4.24%) |
Mar 25, 2022 | 3.620 | 3.655 | 3.285 | 3.300 | 15,623,048 | -0.33(-9.09%) |
Mar 24, 2022 | 3.790 | 3.800 | 3.530 | 3.630 | 15,190,591 | -0.08(-2.16%) |
Mar 23, 2022 | 3.760 | 3.790 | 3.580 | 3.710 | 9,559,985 | -0.04(-1.07%) |
Mar 22, 2022 | 4.020 | 4.020 | 3.700 | 3.750 | 13,183,385 | -0.12(-3.10%) |
Mar 21, 2022 | 4.020 | 4.080 | 3.780 | 3.870 | 12,826,809 | -0.23(-5.61%) |
Mar 18, 2022 | 3.740 | 4.130 | 3.640 | 4.100 | 24,107,846 | +0.32(+8.47%) |
Mar 17, 2022 | 3.480 | 3.800 | 3.435 | 3.780 | 15,327,950 | +0.25(+7.08%) |
Mar 16, 2022 | 3.170 | 3.720 | 3.160 | 3.530 | 35,761,996 | +0.50(+16.50%) |
Mar 15, 2022 | 3.030 | 3.340 | 2.950 | 3.030 | 29,505,180 | +0.01(+0.33%) |
Mar 14, 2022 | 3.060 | 3.280 | 2.970 | 3.020 | 24,167,478 | -0.12(-3.82%) |
Mar 11, 2022 | 3.270 | 3.270 | 2.995 | 3.140 | 19,410,690 | -0.15(-4.56%) |
Mar 10, 2022 | 3.160 | 3.400 | 2.980 | 3.290 | 21,728,776 | +0.15(+4.78%) |
Mar 09, 2022 | 3.350 | 3.360 | 3.060 | 3.140 | 27,898,420 | -0.10(-3.09%) |
Mar 08, 2022 | 3.340 | 3.415 | 3.110 | 3.240 | 28,082,870 | -0.12(-3.57%) |
Mar 07, 2022 | 3.310 | 3.630 | 3.300 | 3.360 | 27,690,390 | +0.00(+0.00%) |
Mar 04, 2022 | 3.590 | 4.180 | 3.265 | 3.360 | 85,870,744 | +0.08(+2.44%) |
Mar 03, 2022 | 4.840 | 4.840 | 3.090 | 3.280 | 115,871,304 | -1.95(-37.28%) |
Mar 02, 2022 | 5.450 | 5.530 | 5.080 | 5.230 | 17,888,800 | -0.29(-5.25%) |
Mar 01, 2022 | 5.620 | 5.680 | 5.400 | 5.520 | 14,082,244 | -0.24(-4.17%) |
Feb 28, 2022 | 5.860 | 6.030 | 5.610 | 5.760 | 178,802,368 | -0.04(-0.69%) |
Feb 25, 2022 | 5.360 | 5.860 | 5.450 | 5.800 | 25,186,460 | +0.30(+5.45%) |
Feb 24, 2022 | 4.830 | 5.520 | 4.830 | 5.500 | 31,367,506 | +0.20(+3.77%) |
Feb 23, 2022 | 5.190 | 5.420 | 5.140 | 5.300 | 25,395,888 | +0.13(+2.51%) |
Feb 22, 2022 | 5.380 | 5.480 | 4.960 | 5.170 | 27,062,072 | -0.35(-6.34%) |
Feb 18, 2022 | 5.520 | 0 | -0.29(-4.99%) | |||
Feb 17, 2022 | 5.990 | 6.055 | 5.745 | 5.810 | 12,384,241 | -0.23(-3.81%) |
Feb 16, 2022 | 6.000 | 6.080 | 5.940 | 6.040 | 14,953,379 | +0.04(+0.67%) |
Feb 15, 2022 | 6.000 | 6.230 | 5.890 | 6.000 | 18,124,580 | +0.08(+1.35%) |
Feb 14, 2022 | 5.820 | 6.130 | 5.770 | 5.920 | 21,788,392 | +0.03(+0.51%) |
Feb 11, 2022 | 6.130 | 6.310 | 5.760 | 5.890 | 25,100,608 | -0.46(-7.24%) |
Feb 10, 2022 | 5.860 | 6.610 | 5.810 | 6.350 | 60,484,100 | +0.80(+14.41%) |
Feb 09, 2022 | 5.260 | 5.580 | 5.200 | 5.550 | 8,404,825 | +0.34(+6.53%) |
Feb 08, 2022 | 5.300 | 5.300 | 5.100 | 5.210 | 6,860,996 | -0.13(-2.43%) |
Feb 07, 2022 | 5.380 | 5.490 | 5.270 | 5.340 | 8,767,166 | +0.02(+0.38%) |
Feb 04, 2022 | 5.080 | 5.400 | 4.950 | 5.320 | 16,122,974 | +0.34(+6.83%) |
Feb 03, 2022 | 5.470 | 4.960 | 4.980 | 14,922,625 | -0.50(-9.12%) | |
Feb 02, 2022 | 5.700 | 5.762 | 5.390 | 5.480 | 7,878,035 | -0.22(-3.86%) |