Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.040 | 4.220 | 3.750 | 3.950 | 8,363,911 | -0.82(-17.19%) |
Apr 28, 2022 | 4.820 | 4.870 | 4.541 | 4.770 | 1,693,203 | -0.16(-3.25%) |
Apr 27, 2022 | 5.180 | 5.249 | 4.800 | 4.930 | 1,487,633 | -0.97(-16.44%) |
Apr 26, 2022 | 5.930 | 6.270 | 5.700 | 5.900 | 1,560,877 | -0.26(-4.22%) |
Apr 25, 2022 | 5.770 | 6.270 | 5.430 | 6.160 | 1,940,113 | +0.12(+1.99%) |
Apr 22, 2022 | 6.310 | 6.440 | 5.750 | 6.040 | 1,878,406 | -0.26(-4.13%) |
Apr 21, 2022 | 7.770 | 8.100 | 6.100 | 6.300 | 15,695,360 | -1.20(-16.00%) |
Apr 20, 2022 | 7.080 | 8.140 | 6.750 | 7.500 | 21,388,264 | -0.10(-1.32%) |
Apr 19, 2022 | 4.650 | 8.750 | 4.650 | 7.600 | 96,798,496 | +3.00(+65.22%) |
Apr 18, 2022 | 4.530 | 4.650 | 4.240 | 4.600 | 530,618 | +0.14(+3.14%) |
Apr 14, 2022 | 4.600 | 4.710 | 4.420 | 4.460 | 425,128 | -0.20(-4.29%) |
Apr 13, 2022 | 4.400 | 4.660 | 4.400 | 4.660 | 286,501 | +0.26(+5.91%) |
Apr 12, 2022 | 4.530 | 4.660 | 4.345 | 4.400 | 288,419 | -0.08(-1.79%) |
Apr 11, 2022 | 4.520 | 4.710 | 4.435 | 4.480 | 245,884 | -0.01(-0.22%) |
Apr 08, 2022 | 4.630 | 4.650 | 4.420 | 4.490 | 398,398 | -0.22(-4.67%) |
Apr 07, 2022 | 4.860 | 4.860 | 4.310 | 4.710 | 609,079 | +0.01(+0.21%) |
Apr 06, 2022 | 5.320 | 5.320 | 4.650 | 4.700 | 764,467 | -0.67(-12.48%) |
Apr 05, 2022 | 5.470 | 5.660 | 5.330 | 5.370 | 461,887 | -0.05(-0.92%) |
Apr 04, 2022 | 5.250 | 5.580 | 5.220 | 5.420 | 430,001 | +0.20(+3.83%) |
Apr 01, 2022 | 5.550 | 5.550 | 5.150 | 5.220 | 316,505 | -0.16(-2.97%) |
Mar 31, 2022 | 5.740 | 5.740 | 5.333 | 5.380 | 213,263 | -0.28(-4.95%) |
Mar 30, 2022 | 5.580 | 5.790 | 5.450 | 5.660 | 606,586 | +0.02(+0.35%) |
Mar 29, 2022 | 5.450 | 5.800 | 5.450 | 5.640 | 483,034 | +0.36(+6.82%) |
Mar 28, 2022 | 5.450 | 5.470 | 5.020 | 5.280 | 497,074 | +0.07(+1.34%) |
Mar 25, 2022 | 5.810 | 5.862 | 5.170 | 5.210 | 704,637 | -0.52(-9.08%) |
Mar 24, 2022 | 5.800 | 6.080 | 5.530 | 5.730 | 868,299 | -0.12(-2.05%) |
Mar 23, 2022 | 6.370 | 6.870 | 5.760 | 5.850 | 1,233,741 | -0.49(-7.73%) |
Mar 22, 2022 | 5.490 | 6.380 | 5.440 | 6.340 | 907,221 | +0.87(+15.90%) |
Mar 21, 2022 | 5.240 | 5.590 | 4.900 | 5.470 | 604,694 | +0.43(+8.53%) |
Mar 18, 2022 | 5.200 | 5.200 | 4.880 | 5.040 | 304,815 | +0.16(+3.28%) |
Mar 17, 2022 | 4.560 | 4.900 | 4.500 | 4.880 | 385,249 | +0.35(+7.73%) |
Mar 16, 2022 | 4.590 | 4.595 | 4.330 | 4.530 | 362,302 | +0.27(+6.34%) |
Mar 15, 2022 | 4.120 | 4.310 | 4.000 | 4.260 | 223,153 | +0.16(+3.90%) |
Mar 14, 2022 | 4.560 | 4.601 | 4.040 | 4.100 | 277,906 | -0.41(-9.09%) |
Mar 11, 2022 | 4.600 | 4.625 | 4.400 | 4.510 | 162,960 | -0.01(-0.22%) |
Mar 10, 2022 | 4.540 | 4.579 | 4.400 | 4.520 | 223,354 | -0.10(-2.16%) |
Mar 09, 2022 | 4.625 | 4.790 | 4.480 | 4.620 | 519,440 | +0.10(+2.21%) |
Mar 08, 2022 | 4.100 | 4.680 | 3.990 | 4.520 | 859,659 | +0.48(+12.02%) |
Mar 07, 2022 | 4.310 | 4.370 | 3.880 | 4.035 | 1,097,886 | -0.29(-6.60%) |
Mar 04, 2022 | 4.610 | 4.610 | 4.290 | 4.320 | 434,002 | -0.23(-5.05%) |
Mar 03, 2022 | 4.800 | 4.830 | 4.520 | 4.550 | 295,985 | -0.24(-5.01%) |
Mar 02, 2022 | 4.900 | 4.910 | 4.650 | 4.790 | 301,271 | +0.01(+0.21%) |
Mar 01, 2022 | 5.110 | 5.160 | 4.720 | 4.780 | 511,003 | -0.39(-7.54%) |
Feb 28, 2022 | 4.990 | 5.250 | 4.840 | 5.170 | 636,037 | +0.23(+4.66%) |
Feb 25, 2022 | 5.210 | 5.020 | 4.840 | 4.940 | 530,220 | -0.13(-2.56%) |
Feb 24, 2022 | 4.670 | 5.080 | 4.510 | 5.070 | 1,072,685 | +0.04(+0.80%) |
Feb 23, 2022 | 5.250 | 5.430 | 5.000 | 5.030 | 617,193 | -0.11(-2.14%) |
Feb 22, 2022 | 5.440 | 5.580 | 5.090 | 5.140 | 754,862 | -0.55(-9.67%) |
Feb 18, 2022 | 5.690 | 0 | -0.17(-2.90%) | |||
Feb 17, 2022 | 6.020 | 6.130 | 5.750 | 5.860 | 480,567 | -0.43(-6.84%) |
Feb 16, 2022 | 6.490 | 6.580 | 6.100 | 6.290 | 299,393 | -0.30(-4.55%) |
Feb 15, 2022 | 6.260 | 6.630 | 6.120 | 6.590 | 436,429 | +0.56(+9.29%) |
Feb 14, 2022 | 5.550 | 6.350 | 5.550 | 6.030 | 498,675 | +0.43(+7.68%) |
Feb 11, 2022 | 6.110 | 6.260 | 5.500 | 5.600 | 542,365 | -0.49(-8.05%) |
Feb 10, 2022 | 6.380 | 6.490 | 6.040 | 6.090 | 782,200 | -0.36(-5.58%) |
Feb 09, 2022 | 6.150 | 6.700 | 6.120 | 6.450 | 620,730 | +0.42(+6.97%) |
Feb 08, 2022 | 5.630 | 6.050 | 5.520 | 6.030 | 307,990 | +0.37(+6.54%) |
Feb 07, 2022 | 5.670 | 5.960 | 5.601 | 5.660 | 329,875 | +0.09(+1.62%) |
Feb 04, 2022 | 5.530 | 5.670 | 5.330 | 5.570 | 278,159 | +0.05(+0.91%) |
Feb 03, 2022 | 5.460 | 5.520 | 312,302 | -0.11(-1.95%) | ||
Feb 02, 2022 | 6.210 | 6.220 | 5.560 | 5.630 | 469,198 | -0.42(-6.94%) |
Feb 01, 2022 | 5.860 | 6.350 | 5.540 | 6.050 | 689,049 | +0.37(+6.51%) |
Jan 31, 2022 | 5.280 | 5.680 | 932,115 | +0.67(+13.37%) | ||
Jan 28, 2022 | 5.260 | 5.280 | 4.800 | 5.010 | 539,264 | -0.06(-1.18%) |
Jan 27, 2022 | 5.890 | 5.950 | 5.070 | 5.070 | 576,171 | -0.73(-12.59%) |
Jan 26, 2022 | 6.310 | 6.360 | 5.750 | 5.800 | 783,126 | -0.31(-5.07%) |
Jan 25, 2022 | 5.950 | 6.260 | 5.890 | 6.110 | 668,763 | +0.08(+1.33%) |
Jan 24, 2022 | 5.960 | 6.100 | 5.440 | 6.030 | 1,101,980 | -0.22(-3.52%) |
Jan 21, 2022 | 6.710 | 6.800 | 6.040 | 6.250 | 646,110 | -0.56(-8.22%) |
Jan 20, 2022 | 6.650 | 7.230 | 6.630 | 6.810 | 924,729 | +0.22(+3.34%) |
Jan 19, 2022 | 7.340 | 7.380 | 6.530 | 6.590 | 613,427 | -0.62(-8.60%) |
Jan 18, 2022 | 7.520 | 7.830 | 7.170 | 7.210 | 435,940 | -0.38(-5.01%) |
Jan 14, 2022 | 7.590 | 0 | -0.07(-0.91%) | |||
Jan 13, 2022 | 8.150 | 8.290 | 7.590 | 7.660 | 361,177 | -0.40(-4.96%) |
Jan 12, 2022 | 8.000 | 8.360 | 7.940 | 8.060 | 382,752 | +0.11(+1.38%) |
Jan 11, 2022 | 8.100 | 8.290 | 7.630 | 7.950 | 803,528 | -0.07(-0.87%) |
Jan 10, 2022 | 8.550 | 8.550 | 7.800 | 8.020 | 664,471 | -0.63(-7.28%) |
Jan 07, 2022 | 8.420 | 8.880 | 8.120 | 8.650 | 525,090 | +0.23(+2.73%) |
Jan 06, 2022 | 8.790 | 8.860 | 8.000 | 8.420 | 854,138 | -0.23(-2.66%) |
Jan 05, 2022 | 9.630 | 9.650 | 8.640 | 8.650 | 693,294 | -0.87(-9.14%) |
Jan 04, 2022 | 10.45 | 10.50 | 9.520 | 9.520 | 609,306 | -0.97(-9.25%) |
Jan 03, 2022 | 9.880 | 10.65 | 9.850 | 10.49 | 629,282 | +0.86(+8.93%) |
Dec 31, 2021 | 10.12 | 10.32 | 9.580 | 9.630 | 454,381 | -0.42(-4.18%) |
Dec 30, 2021 | 9.470 | 10.44 | 9.399 | 10.05 | 806,441 | +0.59(+6.24%) |
Dec 29, 2021 | 9.930 | 10.10 | 9.130 | 9.460 | 1,266,819 | -0.42(-4.25%) |
Dec 28, 2021 | 10.86 | 10.98 | 9.820 | 9.880 | 1,085,421 | -0.98(-9.02%) |
Dec 27, 2021 | 11.50 | 11.79 | 10.77 | 10.86 | 573,875 | -0.69(-5.97%) |
Dec 23, 2021 | 11.87 | 11.95 | 10.92 | 11.55 | 981,783 | -0.31(-2.61%) |
Dec 22, 2021 | 10.42 | 12.29 | 10.22 | 11.86 | 1,913,412 | +1.44(+13.82%) |
Dec 21, 2021 | 10.27 | 10.76 | 9.910 | 10.42 | 811,581 | +0.29(+2.86%) |
Dec 20, 2021 | 11.00 | 11.05 | 9.820 | 10.13 | 1,208,649 | -1.22(-10.75%) |
Dec 17, 2021 | 11.78 | 11.95 | 11.18 | 11.35 | 914,492 | -0.38(-3.24%) |
Dec 16, 2021 | 12.87 | 12.87 | 11.63 | 11.73 | 633,518 | -0.92(-7.27%) |
Dec 15, 2021 | 12.23 | 12.69 | 11.57 | 12.65 | 769,897 | +0.52(+4.29%) |
Dec 14, 2021 | 13.11 | 13.11 | 12.04 | 12.13 | 728,079 | -0.87(-6.69%) |
Dec 13, 2021 | 14.25 | 14.40 | 12.88 | 13.00 | 809,822 | -1.26(-8.84%) |
Dec 10, 2021 | 13.82 | 14.43 | 13.30 | 14.26 | 521,994 | +0.47(+3.41%) |
Dec 09, 2021 | 14.11 | 14.60 | 13.53 | 13.79 | 596,969 | -0.80(-5.48%) |
Dec 08, 2021 | 13.91 | 14.89 | 13.77 | 14.59 | 712,436 | +0.71(+5.12%) |
Dec 07, 2021 | 14.36 | 15.47 | 13.75 | 13.88 | 1,478,280 | -0.13(-0.93%) |
Dec 06, 2021 | 14.09 | 14.50 | 13.39 | 14.01 | 739,773 | -0.56(-3.84%) |
Dec 03, 2021 | 13.96 | 14.85 | 13.22 | 14.57 | 1,807,396 | +0.45(+3.19%) |
Dec 02, 2021 | 12.75 | 14.42 | 12.04 | 14.12 | 2,176,058 | +1.49(+11.80%) |
Dec 01, 2021 | 15.32 | 15.74 | 12.51 | 12.63 | 2,255,095 | -2.47(-16.36%) |
Nov 30, 2021 | 16.28 | 17.22 | 15.70 | 15.10 | 1,689,877 | -1.46(-8.82%) |
Nov 29, 2021 | 17.50 | 18.77 | 16.30 | 16.56 | 1,485,274 | -0.70(-4.06%) |
Nov 26, 2021 | 17.44 | 17.54 | 16.14 | 17.26 | 1,516,511 | -0.75(-4.16%) |
Nov 24, 2021 | 20.20 | 20.98 | 17.80 | 18.01 | 3,012,942 | -2.35(-11.54%) |
Nov 23, 2021 | 21.99 | 23.50 | 20.03 | 20.36 | 4,109,889 | -0.47(-2.26%) |
Nov 22, 2021 | 23.81 | 24.41 | 19.51 | 20.83 | 6,133,311 | -3.97(-16.01%) |
Nov 19, 2021 | 26.02 | 28.45 | 24.51 | 24.80 | 9,571,721 | -4.49(-15.33%) |
Nov 18, 2021 | 43.28 | 43.20 | 28.00 | 29.29 | 40,500,124 | -8.91(-23.32%) |