Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.950 | 4.170 | 3.610 | 3.700 | 1,798,661 | -0.32(-7.96%) |
Apr 28, 2022 | 3.910 | 4.140 | 3.710 | 4.020 | 2,444,408 | +0.13(+3.34%) |
Apr 27, 2022 | 3.970 | 4.150 | 3.880 | 3.890 | 1,470,607 | -0.13(-3.23%) |
Apr 26, 2022 | 4.320 | 4.370 | 3.990 | 4.020 | 2,068,828 | -0.38(-8.64%) |
Apr 25, 2022 | 4.300 | 4.410 | 4.250 | 4.400 | 1,922,126 | +0.05(+1.15%) |
Apr 22, 2022 | 4.730 | 4.790 | 4.310 | 4.350 | 2,059,854 | -0.45(-9.38%) |
Apr 21, 2022 | 5.200 | 5.330 | 4.730 | 4.800 | 3,311,820 | -0.26(-5.14%) |
Apr 20, 2022 | 5.240 | 5.240 | 4.830 | 5.060 | 2,904,969 | -0.13(-2.50%) |
Apr 19, 2022 | 5.100 | 5.330 | 5.020 | 5.190 | 3,420,011 | +0.10(+1.96%) |
Apr 18, 2022 | 5.250 | 5.260 | 5.000 | 5.090 | 1,252,645 | -0.23(-4.32%) |
Apr 14, 2022 | 5.700 | 5.730 | 5.210 | 5.320 | 1,538,912 | -0.30(-5.34%) |
Apr 13, 2022 | 5.530 | 5.670 | 5.340 | 5.620 | 1,310,875 | +0.07(+1.26%) |
Apr 12, 2022 | 6.190 | 6.200 | 5.420 | 5.550 | 1,866,287 | -0.39(-6.57%) |
Apr 11, 2022 | 5.730 | 6.070 | 5.600 | 5.940 | 2,054,784 | +0.12(+2.06%) |
Apr 08, 2022 | 6.050 | 6.200 | 5.770 | 5.820 | 1,115,023 | -0.26(-4.28%) |
Apr 07, 2022 | 6.340 | 6.540 | 5.870 | 6.080 | 1,588,133 | -0.31(-4.85%) |
Apr 06, 2022 | 6.650 | 6.680 | 6.270 | 6.390 | 1,743,930 | -0.44(-6.44%) |
Apr 05, 2022 | 7.340 | 7.340 | 6.755 | 6.830 | 1,119,755 | -0.49(-6.69%) |
Apr 04, 2022 | 6.720 | 7.420 | 6.660 | 7.320 | 1,817,618 | +0.58(+8.61%) |
Apr 01, 2022 | 6.950 | 7.060 | 6.520 | 6.740 | 2,151,626 | -0.21(-2.95%) |
Mar 31, 2022 | 7.040 | 7.230 | 6.855 | 6.945 | 1,515,623 | -0.18(-2.59%) |
Mar 30, 2022 | 7.840 | 7.840 | 7.070 | 7.130 | 1,159,534 | -0.83(-10.43%) |
Mar 29, 2022 | 7.250 | 8.050 | 7.250 | 7.960 | 1,555,267 | +0.84(+11.80%) |
Mar 28, 2022 | 7.320 | 7.320 | 6.820 | 7.120 | 915,543 | -0.03(-0.42%) |
Mar 25, 2022 | 7.700 | 7.748 | 6.930 | 7.150 | 994,723 | -0.56(-7.26%) |
Mar 24, 2022 | 7.780 | 7.780 | 7.200 | 7.710 | 1,071,798 | +0.07(+0.92%) |
Mar 23, 2022 | 7.960 | 8.270 | 7.600 | 7.640 | 1,127,832 | -0.46(-5.68%) |
Mar 22, 2022 | 7.770 | 8.260 | 7.745 | 8.100 | 1,516,940 | +0.41(+5.33%) |
Mar 21, 2022 | 8.050 | 8.050 | 7.320 | 7.690 | 1,546,869 | -0.42(-5.18%) |
Mar 18, 2022 | 8.000 | 8.330 | 7.890 | 8.110 | 3,738,668 | +0.07(+0.87%) |
Mar 17, 2022 | 7.730 | 8.070 | 7.280 | 8.040 | 2,659,368 | +0.13(+1.64%) |
Mar 16, 2022 | 6.890 | 8.000 | 6.800 | 7.910 | 3,007,798 | +1.27(+19.13%) |
Mar 15, 2022 | 6.120 | 6.690 | 5.830 | 6.640 | 1,798,389 | +0.66(+11.04%) |
Mar 14, 2022 | 6.810 | 6.850 | 5.970 | 5.980 | 1,957,093 | -0.89(-12.95%) |
Mar 11, 2022 | 7.010 | 7.070 | 6.850 | 6.870 | 2,667,692 | +0.00(+0.00%) |
Mar 10, 2022 | 6.770 | 6.870 | 6.310 | 6.870 | 2,392,585 | -0.15(-2.14%) |
Mar 09, 2022 | 7.040 | 7.280 | 6.765 | 7.020 | 2,824,502 | +0.08(+1.15%) |
Mar 08, 2022 | 6.240 | 7.270 | 6.040 | 6.940 | 4,059,082 | +0.83(+13.58%) |
Mar 07, 2022 | 6.160 | 6.510 | 5.990 | 6.110 | 3,018,890 | +0.02(+0.33%) |
Mar 04, 2022 | 6.140 | 6.300 | 5.943 | 6.090 | 2,689,559 | -0.11(-1.77%) |
Mar 03, 2022 | 6.560 | 6.630 | 6.010 | 6.200 | 3,530,559 | -0.21(-3.28%) |
Mar 02, 2022 | 7.430 | 7.800 | 6.260 | 6.410 | 4,892,563 | -0.87(-11.95%) |
Mar 01, 2022 | 8.100 | 8.160 | 7.220 | 7.280 | 2,460,426 | -0.82(-10.12%) |
Feb 28, 2022 | 8.270 | 8.510 | 7.810 | 8.100 | 1,294,818 | -0.27(-3.23%) |
Feb 25, 2022 | 8.270 | 8.380 | 8.020 | 8.370 | 1,201,355 | +0.17(+2.07%) |
Feb 24, 2022 | 6.870 | 8.280 | 6.780 | 8.200 | 1,403,398 | +0.98(+13.57%) |
Feb 23, 2022 | 8.060 | 8.065 | 7.200 | 7.220 | 1,530,638 | -0.68(-8.61%) |
Feb 22, 2022 | 8.150 | 8.330 | 7.760 | 7.900 | 1,715,424 | -0.25(-3.07%) |
Feb 18, 2022 | 8.150 | 0 | -0.47(-5.45%) | |||
Feb 17, 2022 | 9.060 | 9.260 | 8.590 | 8.620 | 1,116,178 | -0.50(-5.48%) |
Feb 16, 2022 | 9.360 | 9.430 | 9.010 | 9.120 | 800,660 | -0.35(-3.70%) |
Feb 15, 2022 | 8.660 | 9.490 | 8.660 | 9.470 | 1,254,109 | +0.91(+10.63%) |
Feb 14, 2022 | 8.770 | 8.970 | 8.530 | 8.560 | 1,320,577 | -0.11(-1.27%) |
Feb 11, 2022 | 9.300 | 9.500 | 8.530 | 8.670 | 1,970,276 | -0.63(-6.77%) |
Feb 10, 2022 | 9.620 | 10.11 | 9.070 | 9.300 | 2,306,866 | -0.70(-7.00%) |
Feb 09, 2022 | 9.940 | 10.13 | 9.582 | 10.00 | 911,480 | +0.27(+2.77%) |
Feb 08, 2022 | 9.320 | 9.860 | 9.170 | 9.730 | 1,339,068 | +0.33(+3.51%) |
Feb 07, 2022 | 9.650 | 10.06 | 9.390 | 9.400 | 810,089 | -0.28(-2.89%) |
Feb 04, 2022 | 9.420 | 9.870 | 8.910 | 9.680 | 1,124,478 | +0.52(+5.68%) |
Feb 03, 2022 | 9.370 | 9.050 | 9.160 | 1,208,111 | -0.74(-7.47%) | |
Feb 02, 2022 | 10.60 | 10.69 | 9.770 | 9.900 | 1,054,413 | -0.67(-6.34%) |