Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.450 | 4.680 | 4.050 | 4.650 | 1,810,503 | +0.14(+3.10%) |
Apr 28, 2022 | 4.260 | 4.690 | 4.210 | 4.510 | 2,616,229 | +0.18(+4.16%) |
Apr 27, 2022 | 3.800 | 4.340 | 3.770 | 4.330 | 1,544,874 | +0.49(+12.76%) |
Apr 26, 2022 | 3.870 | 4.220 | 3.770 | 3.840 | 3,568,494 | -0.20(-4.95%) |
Apr 25, 2022 | 3.440 | 4.329 | 3.370 | 4.040 | 11,389,883 | +0.53(+15.10%) |
Apr 22, 2022 | 6.540 | 6.630 | 1.950 | 3.510 | 53,475,748 | -2.99(-46.00%) |
Apr 21, 2022 | 6.070 | 6.550 | 6.070 | 6.500 | 2,770,929 | +0.43(+7.08%) |
Apr 20, 2022 | 6.340 | 6.340 | 5.770 | 6.070 | 1,484,347 | -0.28(-4.41%) |
Apr 19, 2022 | 6.210 | 6.350 | 6.060 | 6.350 | 1,990,079 | +0.16(+2.58%) |
Apr 18, 2022 | 6.150 | 6.350 | 5.850 | 6.190 | 2,271,911 | +0.04(+0.65%) |
Apr 14, 2022 | 6.000 | 6.200 | 5.750 | 6.150 | 1,576,227 | +0.15(+2.50%) |
Apr 13, 2022 | 5.800 | 6.020 | 5.772 | 6.000 | 489,372 | +0.21(+3.63%) |
Apr 12, 2022 | 5.880 | 5.960 | 5.670 | 5.790 | 282,499 | -0.05(-0.86%) |
Apr 11, 2022 | 6.140 | 6.149 | 5.620 | 5.840 | 474,816 | -0.11(-1.85%) |
Apr 08, 2022 | 5.950 | 6.280 | 5.810 | 5.950 | 487,233 | +0.05(+0.85%) |
Apr 07, 2022 | 5.860 | 5.970 | 5.730 | 5.900 | 274,268 | -0.01(-0.17%) |
Apr 06, 2022 | 5.910 | 5.950 | 5.600 | 5.910 | 376,235 | -0.01(-0.17%) |
Apr 05, 2022 | 5.940 | 6.024 | 5.800 | 5.920 | 424,376 | -0.03(-0.50%) |
Apr 04, 2022 | 6.250 | 6.260 | 5.920 | 5.950 | 574,549 | -0.25(-4.03%) |
Apr 01, 2022 | 6.000 | 6.300 | 5.900 | 6.200 | 659,771 | +0.19(+3.16%) |
Mar 31, 2022 | 5.560 | 6.290 | 5.560 | 6.010 | 2,045,554 | +0.31(+5.44%) |
Mar 30, 2022 | 4.700 | 6.000 | 4.670 | 5.700 | 2,853,600 | +1.03(+22.06%) |
Mar 29, 2022 | 4.380 | 4.680 | 4.370 | 4.670 | 331,842 | +0.24(+5.42%) |
Mar 28, 2022 | 4.480 | 4.480 | 4.340 | 4.430 | 666,937 | -0.11(-2.42%) |
Mar 25, 2022 | 4.450 | 4.600 | 4.300 | 4.540 | 357,704 | -0.01(-0.22%) |
Mar 24, 2022 | 4.570 | 4.690 | 4.540 | 4.550 | 251,427 | +0.02(+0.44%) |
Mar 23, 2022 | 4.800 | 4.800 | 4.520 | 4.530 | 341,763 | -0.25(-5.23%) |
Mar 22, 2022 | 4.550 | 4.860 | 4.550 | 4.780 | 474,143 | +0.24(+5.29%) |
Mar 21, 2022 | 4.750 | 4.800 | 4.430 | 4.540 | 478,854 | -0.20(-4.22%) |
Mar 18, 2022 | 4.850 | 5.040 | 4.660 | 4.740 | 653,811 | -0.09(-1.86%) |
Mar 17, 2022 | 4.850 | 4.950 | 4.410 | 4.830 | 908,292 | +0.00(+0.00%) |
Mar 16, 2022 | 4.570 | 4.970 | 4.570 | 4.830 | 674,719 | +0.24(+5.23%) |
Mar 15, 2022 | 4.080 | 4.590 | 3.960 | 4.590 | 896,591 | +0.50(+12.22%) |
Mar 14, 2022 | 4.120 | 4.150 | 3.900 | 4.090 | 969,386 | -0.13(-3.08%) |
Mar 11, 2022 | 4.440 | 4.445 | 4.110 | 4.220 | 560,401 | -0.22(-4.95%) |
Mar 10, 2022 | 4.050 | 4.490 | 4.030 | 4.440 | 1,126,486 | +0.23(+5.46%) |
Mar 09, 2022 | 3.940 | 4.210 | 3.720 | 4.210 | 1,602,644 | +0.34(+8.79%) |
Mar 08, 2022 | 3.570 | 3.930 | 3.540 | 3.870 | 537,517 | +0.27(+7.50%) |
Mar 07, 2022 | 3.370 | 3.700 | 3.370 | 3.600 | 1,345,476 | +0.18(+5.26%) |
Mar 04, 2022 | 3.340 | 3.450 | 3.340 | 3.420 | 672,224 | +0.08(+2.40%) |
Mar 03, 2022 | 3.120 | 3.477 | 3.070 | 3.340 | 1,187,418 | +0.23(+7.40%) |
Mar 02, 2022 | 3.240 | 3.410 | 3.010 | 3.110 | 993,628 | -0.13(-4.01%) |
Mar 01, 2022 | 2.960 | 3.270 | 2.880 | 3.240 | 1,128,470 | +0.41(+14.49%) |
Feb 28, 2022 | 2.640 | 2.940 | 2.520 | 2.830 | 816,609 | +0.25(+9.69%) |
Feb 25, 2022 | 2.400 | 2.620 | 2.380 | 2.580 | 487,073 | +0.34(+15.18%) |
Feb 24, 2022 | 2.340 | 2.370 | 2.110 | 2.240 | 1,760,773 | -0.27(-10.93%) |
Feb 23, 2022 | 2.560 | 2.700 | 2.500 | 2.515 | 1,609,489 | -0.01(-0.59%) |
Feb 22, 2022 | 3.120 | 3.450 | 2.490 | 2.530 | 4,451,761 | -1.74(-40.75%) |
Feb 18, 2022 | 4.270 | 0 | -0.05(-1.16%) | |||
Feb 17, 2022 | 4.310 | 4.320 | 4.100 | 4.320 | 878,572 | +0.02(+0.47%) |
Feb 16, 2022 | 3.900 | 4.300 | 3.800 | 4.300 | 1,607,569 | +0.38(+9.69%) |
Feb 15, 2022 | 3.620 | 3.950 | 3.580 | 3.920 | 1,107,309 | +0.28(+7.69%) |
Feb 14, 2022 | 3.330 | 3.830 | 3.300 | 3.640 | 1,648,345 | +0.22(+6.43%) |
Feb 11, 2022 | 3.470 | 3.580 | 3.350 | 3.420 | 665,515 | -0.06(-1.72%) |
Feb 10, 2022 | 3.500 | 3.650 | 3.450 | 3.480 | 629,477 | +0.01(+0.29%) |
Feb 09, 2022 | 3.590 | 3.695 | 3.350 | 3.470 | 1,286,353 | -0.21(-5.71%) |
Feb 08, 2022 | 3.810 | 3.810 | 3.520 | 3.680 | 993,854 | -0.30(-7.54%) |
Feb 07, 2022 | 3.790 | 4.018 | 3.700 | 3.980 | 811,879 | +0.17(+4.46%) |
Feb 04, 2022 | 3.710 | 3.879 | 3.710 | 3.810 | 411,475 | +0.03(+0.79%) |
Feb 03, 2022 | 3.560 | 3.840 | 3.780 | 582,510 | +0.15(+4.13%) | |
Feb 02, 2022 | 3.610 | 3.650 | 3.500 | 3.630 | 329,198 | +0.06(+1.68%) |