Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.630 | 4.190 | 3.510 | 3.590 | 990,928 | -0.07(-1.91%) |
Apr 28, 2022 | 4.060 | 4.080 | 3.580 | 3.660 | 751,533 | -0.40(-9.85%) |
Apr 27, 2022 | 4.200 | 4.590 | 4.000 | 4.060 | 1,247,937 | -0.10(-2.40%) |
Apr 26, 2022 | 4.530 | 4.600 | 4.040 | 4.160 | 662,118 | -0.42(-9.17%) |
Apr 25, 2022 | 4.800 | 4.850 | 4.510 | 4.580 | 343,388 | -0.27(-5.57%) |
Apr 22, 2022 | 4.810 | 5.360 | 4.800 | 4.850 | 750,473 | -0.20(-3.96%) |
Apr 21, 2022 | 5.620 | 5.870 | 4.760 | 5.050 | 1,353,577 | -0.65(-11.40%) |
Apr 20, 2022 | 6.030 | 6.200 | 5.640 | 5.700 | 779,333 | -0.40(-6.56%) |
Apr 19, 2022 | 6.000 | 6.450 | 5.780 | 6.100 | 827,687 | +0.03(+0.49%) |
Apr 18, 2022 | 6.180 | 6.282 | 5.480 | 6.070 | 824,994 | -0.09(-1.46%) |
Apr 14, 2022 | 6.240 | 7.480 | 5.800 | 6.160 | 1,944,086 | -0.02(-0.32%) |
Apr 13, 2022 | 6.900 | 7.150 | 6.020 | 6.180 | 1,425,194 | -0.47(-7.07%) |
Apr 12, 2022 | 7.570 | 8.226 | 6.550 | 6.650 | 1,394,035 | -1.40(-17.39%) |
Apr 11, 2022 | 9.600 | 9.790 | 8.010 | 8.050 | 1,898,322 | -2.80(-25.81%) |
Apr 08, 2022 | 12.68 | 14.14 | 10.65 | 10.85 | 10,715,911 | +0.68(+6.69%) |
Apr 07, 2022 | 57.88 | 62.00 | 9.900 | 10.17 | 5,508,518 | -48.83(-82.76%) |
Apr 06, 2022 | 62.82 | 62.82 | 56.94 | 59.00 | 18,907 | -3.88(-6.17%) |
Apr 05, 2022 | 62.88 | 62.88 | 62.52 | 62.88 | 4,042 | -0.12(-0.19%) |
Apr 04, 2022 | 58.57 | 63.50 | 58.57 | 63.00 | 26,442 | +1.08(+1.74%) |
Apr 01, 2022 | 53.74 | 61.92 | 53.74 | 61.92 | 16,198 | +5.42(+9.59%) |
Mar 31, 2022 | 52.20 | 56.55 | 52.20 | 56.50 | 11,475 | +2.66(+4.94%) |
Mar 30, 2022 | 50.10 | 54.35 | 50.10 | 53.84 | 11,894 | +1.94(+3.74%) |
Mar 29, 2022 | 47.01 | 51.99 | 47.01 | 51.90 | 16,270 | +2.91(+5.94%) |
Mar 28, 2022 | 45.22 | 50.75 | 45.22 | 48.99 | 28,382 | -2.12(-4.15%) |
Mar 25, 2022 | 51.00 | 53.34 | 42.61 | 51.11 | 62,016 | -0.52(-1.01%) |
Mar 24, 2022 | 49.40 | 51.99 | 44.36 | 51.63 | 38,520 | +0.22(+0.43%) |
Mar 23, 2022 | 45.45 | 52.00 | 44.76 | 51.41 | 12,787 | +4.94(+10.63%) |
Mar 22, 2022 | 39.35 | 46.47 | 38.00 | 46.47 | 25,676 | +4.48(+10.67%) |
Mar 21, 2022 | 39.11 | 41.99 | 38.01 | 41.99 | 21,421 | +2.09(+5.24%) |
Mar 18, 2022 | 39.09 | 43.88 | 35.05 | 39.90 | 75,361 | -0.91(-2.23%) |
Mar 17, 2022 | 36.69 | 41.31 | 35.50 | 40.81 | 76,192 | -1.19(-2.83%) |
Mar 16, 2022 | 66.98 | 69.48 | 22.99 | 42.00 | 444,321 | -25.90(-38.14%) |
Mar 15, 2022 | 56.51 | 67.90 | 56.00 | 67.90 | 12,458 | +6.05(+9.78%) |
Mar 14, 2022 | 60.46 | 63.00 | 57.84 | 61.85 | 11,802 | -0.26(-0.42%) |
Mar 11, 2022 | 63.70 | 63.70 | 59.50 | 62.11 | 10,804 | -2.89(-4.45%) |
Mar 10, 2022 | 59.90 | 65.00 | 59.90 | 65.00 | 8,720 | +3.90(+6.38%) |
Mar 09, 2022 | 61.00 | 64.50 | 57.40 | 61.10 | 2,896 | +0.21(+0.34%) |
Mar 08, 2022 | 59.65 | 60.89 | 59.65 | 60.89 | 2,158 | -0.61(-0.99%) |
Mar 07, 2022 | 57.19 | 62.00 | 47.61 | 61.50 | 15,420 | +0.00(+0.00%) |
Mar 04, 2022 | 63.50 | 63.50 | 60.00 | 61.50 | 9,813 | -1.50(-2.38%) |
Mar 03, 2022 | 62.12 | 65.10 | 59.03 | 63.00 | 21,882 | +1.62(+2.64%) |
Mar 02, 2022 | 56.72 | 65.30 | 53.58 | 61.38 | 22,620 | +4.76(+8.41%) |
Mar 01, 2022 | 53.06 | 56.62 | 50.00 | 56.62 | 24,417 | +7.02(+14.15%) |
Feb 28, 2022 | 47.44 | 53.28 | 44.81 | 49.60 | 42,457 | +5.25(+11.84%) |
Feb 25, 2022 | 38.99 | 44.40 | 40.39 | 44.35 | 36,105 | +1.54(+3.61%) |
Feb 24, 2022 | 40.02 | 44.50 | 36.48 | 42.81 | 43,203 | -6.99(-14.05%) |
Feb 23, 2022 | 47.39 | 51.80 | 32.55 | 49.80 | 59,065 | -7.17(-12.59%) |
Feb 22, 2022 | 67.50 | 90.90 | 50.10 | 56.97 | 106,738 | -0.43(-0.75%) |