Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.935 | 5.147 | 4.668 | 4.694 | 11,046,507 | -0.37(-7.32%) |
Apr 28, 2022 | 5.380 | 5.399 | 4.953 | 5.065 | 11,020,297 | -0.21(-3.98%) |
Apr 27, 2022 | 5.000 | 5.339 | 5.000 | 5.275 | 8,830,187 | +0.27(+5.35%) |
Apr 26, 2022 | 5.317 | 5.394 | 4.950 | 5.007 | 6,843,862 | -0.30(-5.65%) |
Apr 25, 2022 | 5.263 | 5.339 | 5.150 | 5.307 | 6,434,784 | +0.10(+1.96%) |
Apr 22, 2022 | 5.000 | 5.380 | 5.000 | 5.205 | 7,115,225 | +0.15(+2.93%) |
Apr 21, 2022 | 5.340 | 5.389 | 5.018 | 5.057 | 7,269,681 | -0.20(-3.84%) |
Apr 20, 2022 | 5.574 | 5.580 | 5.209 | 5.259 | 7,379,657 | -0.30(-5.48%) |
Apr 19, 2022 | 5.303 | 5.591 | 5.250 | 5.564 | 5,894,057 | +0.21(+3.88%) |
Apr 18, 2022 | 5.398 | 5.515 | 5.205 | 5.356 | 6,480,489 | +0.05(+0.96%) |
Apr 14, 2022 | 5.635 | 5.730 | 5.300 | 5.305 | 12,155,794 | -0.62(-10.51%) |
Apr 13, 2022 | 5.803 | 5.987 | 5.602 | 5.928 | 6,330,431 | +0.24(+4.18%) |
Apr 12, 2022 | 5.655 | 6.218 | 5.649 | 5.690 | 6,215,790 | +0.05(+0.96%) |
Apr 11, 2022 | 5.681 | 5.750 | 5.506 | 5.636 | 6,820,049 | +0.04(+0.62%) |
Apr 08, 2022 | 5.797 | 5.840 | 5.600 | 5.601 | 7,084,180 | -0.24(-4.04%) |
Apr 07, 2022 | 6.244 | 6.245 | 5.700 | 5.837 | 10,945,782 | -0.48(-7.58%) |
Apr 06, 2022 | 6.500 | 6.580 | 6.203 | 6.316 | 10,747,754 | -0.14(-2.23%) |
Apr 05, 2022 | 6.617 | 6.688 | 6.200 | 6.460 | 10,882,677 | -0.25(-3.78%) |
Apr 04, 2022 | 7.068 | 7.144 | 6.400 | 6.714 | 15,029,235 | -0.29(-4.09%) |
Apr 01, 2022 | 7.030 | 7.480 | 6.946 | 7.000 | 17,362,688 | +0.00(+0.00%) |
Mar 31, 2022 | 7.381 | 7.400 | 6.855 | 7.000 | 14,160,283 | -0.18(-2.53%) |
Mar 30, 2022 | 7.330 | 7.986 | 7.147 | 7.182 | 20,932,646 | -0.07(-0.95%) |
Mar 29, 2022 | 7.421 | 7.575 | 7.028 | 7.251 | 22,069,542 | -0.53(-6.81%) |
Mar 28, 2022 | 7.660 | 8.000 | 7.300 | 7.781 | 22,290,092 | -0.34(-4.19%) |
Mar 25, 2022 | 8.659 | 8.914 | 7.117 | 8.121 | 67,235,504 | +0.66(+8.86%) |
Mar 24, 2022 | 6.192 | 7.698 | 6.150 | 7.460 | 34,649,800 | +1.40(+23.10%) |
Mar 23, 2022 | 6.265 | 6.279 | 5.950 | 6.060 | 10,264,210 | +0.21(+3.63%) |
Mar 22, 2022 | 5.419 | 5.888 | 5.327 | 5.848 | 9,021,465 | +0.53(+10.01%) |
Mar 21, 2022 | 5.418 | 5.500 | 5.153 | 5.316 | 5,425,461 | +0.10(+1.84%) |
Mar 18, 2022 | 4.975 | 5.400 | 4.956 | 5.220 | 7,185,323 | +0.18(+3.63%) |
Mar 17, 2022 | 4.820 | 5.120 | 4.700 | 5.037 | 5,017,135 | +0.19(+3.96%) |
Mar 16, 2022 | 4.703 | 4.944 | 4.703 | 4.845 | 5,138,285 | +0.13(+2.82%) |
Mar 15, 2022 | 4.550 | 4.740 | 4.520 | 4.712 | 4,762,255 | +0.03(+0.58%) |
Mar 14, 2022 | 4.624 | 4.698 | 4.500 | 4.685 | 4,897,249 | -0.07(-1.37%) |
Mar 11, 2022 | 5.000 | 5.010 | 4.698 | 4.750 | 3,514,494 | -0.22(-4.45%) |
Mar 10, 2022 | 4.959 | 4.988 | 4.730 | 4.971 | 3,957,534 | -0.06(-1.11%) |
Mar 09, 2022 | 4.959 | 5.080 | 4.910 | 5.027 | 4,719,944 | +0.19(+3.99%) |
Mar 08, 2022 | 4.700 | 5.040 | 4.550 | 4.834 | 6,585,698 | +0.11(+2.42%) |
Mar 07, 2022 | 4.940 | 4.985 | 4.640 | 4.720 | 5,028,595 | -0.27(-5.32%) |
Mar 04, 2022 | 5.050 | 5.094 | 4.900 | 4.985 | 4,088,284 | -0.11(-2.25%) |
Mar 03, 2022 | 5.234 | 5.269 | 4.990 | 5.100 | 4,206,977 | -0.16(-2.97%) |
Mar 02, 2022 | 5.105 | 5.280 | 5.000 | 5.256 | 6,271,136 | +0.20(+3.98%) |
Mar 01, 2022 | 5.100 | 5.280 | 5.011 | 5.055 | 4,351,924 | -0.12(-2.28%) |
Feb 28, 2022 | 5.000 | 5.300 | 5.000 | 5.173 | 5,323,819 | +0.06(+1.17%) |
Feb 25, 2022 | 5.265 | 5.375 | 5.010 | 5.113 | 6,266,464 | -0.07(-1.27%) |
Feb 24, 2022 | 4.692 | 5.220 | 4.600 | 5.179 | 8,987,510 | +0.08(+1.53%) |
Feb 23, 2022 | 5.400 | 5.499 | 5.100 | 5.101 | 6,531,191 | -0.13(-2.58%) |
Feb 22, 2022 | 5.445 | 5.598 | 5.150 | 5.236 | 6,122,615 | -0.51(-8.94%) |
Feb 18, 2022 | 5.750 | 0 | -0.36(-5.94%) | |||
Feb 17, 2022 | 6.300 | 6.370 | 6.040 | 6.113 | 5,809,333 | -0.28(-4.36%) |
Feb 16, 2022 | 6.177 | 6.620 | 6.022 | 6.392 | 11,884,559 | +0.17(+2.80%) |
Feb 15, 2022 | 6.192 | 6.339 | 6.156 | 6.218 | 8,492,448 | +0.12(+1.93%) |
Feb 14, 2022 | 6.361 | 6.550 | 6.040 | 6.100 | 10,945,706 | -0.53(-7.98%) |
Feb 11, 2022 | 5.586 | 6.666 | 5.550 | 6.629 | 24,699,596 | +1.04(+18.54%) |
Feb 10, 2022 | 5.445 | 5.901 | 5.400 | 5.592 | 9,520,696 | -0.10(-1.72%) |
Feb 09, 2022 | 5.529 | 5.828 | 5.300 | 5.690 | 18,182,484 | +0.66(+13.03%) |
Feb 08, 2022 | 5.060 | 5.200 | 4.836 | 5.034 | 6,583,231 | +0.00(+0.00%) |
Feb 07, 2022 | 5.400 | 5.415 | 5.010 | 5.034 | 5,969,478 | -0.27(-5.02%) |
Feb 04, 2022 | 4.800 | 5.357 | 4.791 | 5.300 | 11,109,483 | +0.45(+9.28%) |
Feb 03, 2022 | 4.677 | 4.888 | 4.850 | 3,257,197 | -0.02(-0.37%) | |
Feb 02, 2022 | 4.934 | 4.964 | 4.642 | 4.868 | 5,364,367 | -0.05(-1.08%) |