Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.650 | 3.915 | 3.350 | 3.410 | 101,127 | -0.32(-8.58%) |
Apr 28, 2022 | 3.810 | 3.860 | 3.530 | 3.730 | 162,711 | -0.11(-2.86%) |
Apr 27, 2022 | 4.090 | 4.580 | 3.750 | 3.840 | 131,551 | -0.22(-5.42%) |
Apr 26, 2022 | 4.320 | 4.540 | 4.000 | 4.060 | 152,834 | -0.31(-7.09%) |
Apr 25, 2022 | 4.450 | 4.670 | 4.270 | 4.370 | 66,915 | -0.14(-3.10%) |
Apr 22, 2022 | 4.600 | 4.695 | 4.450 | 4.510 | 77,932 | -0.03(-0.66%) |
Apr 21, 2022 | 5.045 | 5.045 | 4.370 | 4.540 | 146,810 | -0.37(-7.54%) |
Apr 20, 2022 | 5.100 | 5.240 | 4.860 | 4.910 | 129,758 | -0.20(-3.91%) |
Apr 19, 2022 | 5.330 | 5.560 | 5.010 | 5.110 | 136,304 | -0.25(-4.66%) |
Apr 18, 2022 | 5.900 | 5.900 | 5.310 | 5.360 | 114,003 | -0.51(-8.69%) |
Apr 14, 2022 | 6.120 | 6.120 | 5.740 | 5.870 | 86,410 | -0.18(-2.98%) |
Apr 13, 2022 | 6.190 | 6.190 | 5.870 | 6.050 | 55,021 | +0.07(+1.17%) |
Apr 12, 2022 | 6.100 | 6.230 | 5.910 | 5.980 | 81,969 | -0.08(-1.32%) |
Apr 11, 2022 | 6.190 | 6.200 | 5.970 | 6.060 | 61,343 | -0.14(-2.26%) |
Apr 08, 2022 | 6.120 | 6.440 | 6.000 | 6.200 | 80,087 | +0.01(+0.16%) |
Apr 07, 2022 | 6.140 | 6.350 | 5.990 | 6.190 | 85,318 | +0.07(+1.14%) |
Apr 06, 2022 | 6.600 | 6.600 | 6.010 | 6.120 | 52,041 | -0.48(-7.27%) |
Apr 05, 2022 | 7.140 | 7.240 | 6.530 | 6.600 | 59,375 | -0.59(-8.21%) |
Apr 04, 2022 | 6.580 | 7.440 | 6.580 | 7.190 | 76,952 | +0.61(+9.27%) |
Apr 01, 2022 | 6.210 | 6.600 | 6.150 | 6.580 | 87,531 | +0.34(+5.45%) |
Mar 31, 2022 | 6.230 | 6.710 | 6.160 | 6.240 | 226,150 | +0.00(+0.00%) |
Mar 30, 2022 | 6.520 | 6.900 | 6.230 | 6.240 | 109,557 | -0.27(-4.15%) |
Mar 29, 2022 | 6.570 | 6.678 | 6.450 | 6.510 | 81,337 | +0.01(+0.15%) |
Mar 28, 2022 | 6.930 | 7.150 | 6.390 | 6.500 | 120,099 | -0.49(-7.01%) |
Mar 25, 2022 | 7.330 | 7.330 | 6.920 | 6.990 | 53,660 | -0.33(-4.51%) |
Mar 24, 2022 | 7.250 | 7.450 | 7.080 | 7.320 | 48,214 | +0.04(+0.55%) |
Mar 23, 2022 | 7.190 | 7.420 | 7.100 | 7.280 | 104,463 | -0.01(-0.14%) |
Mar 22, 2022 | 6.920 | 7.325 | 6.815 | 7.290 | 201,684 | +0.38(+5.50%) |
Mar 21, 2022 | 7.820 | 7.830 | 6.775 | 6.910 | 246,745 | -0.87(-11.18%) |
Mar 18, 2022 | 7.450 | 8.260 | 7.180 | 7.780 | 1,825,571 | +0.24(+3.18%) |
Mar 17, 2022 | 7.484 | 7.900 | 7.100 | 7.540 | 332,010 | +0.05(+0.67%) |
Mar 16, 2022 | 8.160 | 8.590 | 7.120 | 7.490 | 227,722 | -0.61(-7.53%) |
Mar 15, 2022 | 8.780 | 8.960 | 7.780 | 8.100 | 190,823 | -0.70(-7.95%) |
Mar 14, 2022 | 9.750 | 10.43 | 8.790 | 8.800 | 110,816 | -0.88(-9.09%) |
Mar 11, 2022 | 10.14 | 10.54 | 9.590 | 9.680 | 121,293 | -0.47(-4.63%) |
Mar 10, 2022 | 10.53 | 10.76 | 9.990 | 10.15 | 99,325 | -0.19(-1.84%) |
Mar 09, 2022 | 10.00 | 10.60 | 9.740 | 10.34 | 141,903 | +0.60(+6.16%) |
Mar 08, 2022 | 9.240 | 10.59 | 9.215 | 9.740 | 135,079 | +0.38(+4.06%) |
Mar 07, 2022 | 9.530 | 9.850 | 8.900 | 9.360 | 145,401 | -0.12(-1.27%) |
Mar 04, 2022 | 9.450 | 9.970 | 8.950 | 9.480 | 151,093 | -0.22(-2.27%) |
Mar 03, 2022 | 11.02 | 11.02 | 9.590 | 9.700 | 126,301 | -1.25(-11.42%) |
Mar 02, 2022 | 11.13 | 11.37 | 10.82 | 10.95 | 79,706 | -0.16(-1.44%) |
Mar 01, 2022 | 11.92 | 12.03 | 10.58 | 11.11 | 165,111 | -0.76(-6.40%) |
Feb 28, 2022 | 11.92 | 12.13 | 11.76 | 11.87 | 83,279 | -0.24(-1.98%) |
Feb 25, 2022 | 11.31 | 12.26 | 11.41 | 12.11 | 219,034 | +0.94(+8.42%) |
Feb 24, 2022 | 10.94 | 11.61 | 10.69 | 11.17 | 166,154 | -0.03(-0.27%) |
Feb 23, 2022 | 11.26 | 11.83 | 10.84 | 11.20 | 101,002 | +0.05(+0.45%) |
Feb 22, 2022 | 11.47 | 11.77 | 11.05 | 11.15 | 164,469 | -0.35(-3.04%) |
Feb 18, 2022 | 11.50 | 0 | -0.03(-0.26%) | |||
Feb 17, 2022 | 10.83 | 11.83 | 10.64 | 11.53 | 70,356 | +0.44(+3.97%) |
Feb 16, 2022 | 11.11 | 11.92 | 10.72 | 11.09 | 136,740 | -0.25(-2.20%) |
Feb 15, 2022 | 10.70 | 11.83 | 10.70 | 11.34 | 159,497 | +0.62(+5.78%) |
Feb 14, 2022 | 13.15 | 13.40 | 10.48 | 10.72 | 105,345 | -2.31(-17.73%) |
Feb 11, 2022 | 12.87 | 13.53 | 11.79 | 13.03 | 188,378 | +0.05(+0.39%) |
Feb 10, 2022 | 13.73 | 14.10 | 12.75 | 12.98 | 190,114 | -1.06(-7.55%) |
Feb 09, 2022 | 13.11 | 14.31 | 12.88 | 14.04 | 139,832 | +1.21(+9.43%) |
Feb 08, 2022 | 12.00 | 12.98 | 11.78 | 12.83 | 156,288 | +0.65(+5.34%) |
Feb 07, 2022 | 11.75 | 12.35 | 11.75 | 12.18 | 81,583 | +0.25(+2.10%) |
Feb 04, 2022 | 12.09 | 12.47 | 11.55 | 11.93 | 102,356 | -0.15(-1.24%) |
Feb 03, 2022 | 12.13 | 11.36 | 12.08 | 69,196 | -0.09(-0.74%) | |
Feb 02, 2022 | 12.34 | 12.40 | 11.17 | 12.17 | 79,583 | -0.07(-0.57%) |