Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.620 | 5.630 | 5.220 | 5.310 | 2,268,446 | +0.19(+3.71%) |
Apr 28, 2022 | 5.220 | 5.400 | 4.820 | 5.120 | 1,327,368 | -0.07(-1.35%) |
Apr 27, 2022 | 5.370 | 5.480 | 5.050 | 5.190 | 1,370,349 | -0.09(-1.70%) |
Apr 26, 2022 | 5.490 | 5.690 | 5.174 | 5.280 | 1,584,834 | -0.24(-4.35%) |
Apr 25, 2022 | 5.020 | 5.550 | 4.730 | 5.520 | 3,369,540 | +0.37(+7.18%) |
Apr 22, 2022 | 5.270 | 5.590 | 5.000 | 5.150 | 1,537,926 | -0.12(-2.28%) |
Apr 21, 2022 | 5.280 | 5.300 | 4.830 | 5.270 | 1,605,115 | -0.11(-2.04%) |
Apr 20, 2022 | 5.470 | 5.510 | 5.185 | 5.380 | 1,146,540 | -0.14(-2.54%) |
Apr 19, 2022 | 4.900 | 5.550 | 4.840 | 5.520 | 3,805,113 | +0.58(+11.74%) |
Apr 18, 2022 | 5.200 | 5.200 | 4.670 | 4.940 | 2,244,433 | -0.39(-7.32%) |
Apr 14, 2022 | 5.260 | 5.410 | 5.100 | 5.330 | 2,506,370 | +0.07(+1.33%) |
Apr 13, 2022 | 5.190 | 5.620 | 5.130 | 5.260 | 2,455,309 | -0.04(-0.75%) |
Apr 12, 2022 | 5.670 | 5.670 | 4.901 | 5.300 | 3,162,771 | -0.15(-2.75%) |
Apr 11, 2022 | 5.440 | 6.038 | 5.200 | 5.450 | 7,183,909 | +0.21(+4.01%) |
Apr 08, 2022 | 6.360 | 6.400 | 5.200 | 5.240 | 5,714,449 | -0.91(-14.80%) |
Apr 07, 2022 | 7.070 | 7.090 | 5.560 | 6.150 | 11,861,865 | -0.63(-9.29%) |
Apr 06, 2022 | 6.510 | 7.300 | 6.170 | 6.780 | 17,926,064 | -0.08(-1.17%) |
Apr 05, 2022 | 4.820 | 7.200 | 4.711 | 6.860 | 48,290,388 | +2.16(+45.96%) |
Apr 04, 2022 | 3.850 | 5.330 | 3.761 | 4.700 | 8,394,231 | +1.05(+28.77%) |
Apr 01, 2022 | 3.760 | 3.850 | 3.550 | 3.650 | 1,128,415 | +0.10(+2.82%) |
Mar 31, 2022 | 3.820 | 3.860 | 3.511 | 3.550 | 839,774 | -0.36(-9.21%) |
Mar 30, 2022 | 4.000 | 4.131 | 3.795 | 3.910 | 919,937 | -0.04(-1.01%) |
Mar 29, 2022 | 4.180 | 4.180 | 3.940 | 3.950 | 1,350,912 | +0.00(+0.00%) |
Mar 28, 2022 | 3.750 | 3.960 | 3.650 | 3.950 | 1,999,589 | +0.48(+13.83%) |
Mar 25, 2022 | 3.650 | 3.670 | 3.430 | 3.470 | 1,172,599 | -0.37(-9.64%) |
Mar 24, 2022 | 4.170 | 4.190 | 3.653 | 3.840 | 1,596,682 | -0.21(-5.19%) |
Mar 23, 2022 | 4.060 | 4.570 | 3.930 | 4.050 | 2,695,779 | +0.08(+2.02%) |
Mar 22, 2022 | 3.660 | 4.200 | 3.630 | 3.970 | 2,198,722 | +0.55(+16.08%) |
Mar 21, 2022 | 3.670 | 3.790 | 3.350 | 3.420 | 1,334,743 | -0.32(-8.56%) |
Mar 18, 2022 | 3.900 | 4.390 | 3.690 | 3.740 | 2,765,043 | -0.05(-1.32%) |
Mar 17, 2022 | 3.730 | 3.980 | 3.550 | 3.790 | 2,068,172 | -0.46(-10.82%) |
Mar 16, 2022 | 3.340 | 4.300 | 3.080 | 4.250 | 4,851,713 | +1.70(+66.67%) |
Mar 15, 2022 | 2.990 | 3.100 | 2.510 | 2.550 | 1,295,719 | -0.40(-13.56%) |
Mar 14, 2022 | 3.500 | 3.780 | 2.920 | 2.950 | 1,190,833 | -0.83(-21.96%) |
Mar 11, 2022 | 4.950 | 5.020 | 3.610 | 3.780 | 1,125,066 | -0.74(-16.37%) |
Mar 10, 2022 | 5.100 | 4.520 | 330,278 | -0.60(-11.72%) | ||
Mar 09, 2022 | 5.420 | 5.449 | 5.080 | 5.120 | 253,555 | -0.09(-1.73%) |
Mar 08, 2022 | 4.770 | 5.240 | 4.650 | 5.210 | 315,218 | +0.50(+10.62%) |
Mar 07, 2022 | 4.620 | 4.859 | 4.530 | 4.710 | 264,015 | +0.13(+2.84%) |
Mar 04, 2022 | 4.600 | 4.700 | 4.470 | 4.580 | 180,903 | -0.12(-2.55%) |
Mar 03, 2022 | 4.680 | 4.997 | 4.600 | 4.700 | 440,335 | +0.11(+2.40%) |
Mar 02, 2022 | 4.530 | 4.640 | 4.375 | 4.590 | 150,760 | +0.15(+3.38%) |
Mar 01, 2022 | 4.350 | 4.570 | 4.350 | 4.440 | 314,573 | +0.12(+2.78%) |
Feb 28, 2022 | 4.540 | 4.730 | 4.255 | 4.320 | 408,232 | -0.20(-4.42%) |
Feb 25, 2022 | 5.090 | 4.720 | 4.460 | 4.520 | 904,613 | -0.50(-9.96%) |
Feb 24, 2022 | 4.530 | 5.020 | 4.330 | 5.020 | 683,561 | +0.17(+3.51%) |
Feb 23, 2022 | 5.880 | 5.880 | 4.820 | 4.850 | 626,473 | -0.87(-15.21%) |
Feb 22, 2022 | 5.800 | 6.260 | 5.560 | 5.720 | 681,259 | -0.30(-4.98%) |
Feb 18, 2022 | 6.020 | 0 | -0.63(-9.47%) | |||
Feb 17, 2022 | 7.010 | 7.490 | 6.600 | 6.650 | 319,902 | -0.55(-7.64%) |
Feb 16, 2022 | 7.090 | 7.300 | 6.760 | 7.200 | 383,958 | -0.10(-1.37%) |
Feb 15, 2022 | 7.010 | 7.460 | 6.720 | 7.300 | 908,597 | -0.13(-1.75%) |
Feb 14, 2022 | 6.440 | 7.480 | 6.410 | 7.430 | 326,630 | +0.92(+14.13%) |
Feb 11, 2022 | 7.420 | 7.500 | 6.380 | 6.510 | 452,404 | -0.97(-12.97%) |
Feb 10, 2022 | 7.000 | 7.900 | 7.000 | 7.480 | 1,945,490 | +0.28(+3.89%) |
Feb 09, 2022 | 6.000 | 7.340 | 6.000 | 7.200 | 1,103,549 | +1.29(+21.83%) |
Feb 08, 2022 | 5.530 | 6.030 | 5.530 | 5.910 | 350,578 | +0.38(+6.87%) |
Feb 07, 2022 | 5.410 | 5.860 | 5.280 | 5.530 | 182,095 | +0.07(+1.28%) |
Feb 04, 2022 | 5.210 | 5.490 | 5.062 | 5.460 | 87,083 | +0.25(+4.80%) |
Feb 03, 2022 | 4.880 | 5.320 | 5.210 | 152,345 | +0.20(+3.99%) | |
Feb 02, 2022 | 5.190 | 5.279 | 4.850 | 5.010 | 303,658 | -0.14(-2.72%) |