Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.370 | 6.750 | 6.100 | 6.120 | 33,526,836 | -0.33(-5.12%) |
Apr 28, 2022 | 6.300 | 6.540 | 6.020 | 6.450 | 45,987,500 | +0.30(+4.88%) |
Apr 27, 2022 | 6.250 | 6.460 | 6.090 | 6.150 | 42,691,748 | -0.14(-2.23%) |
Apr 26, 2022 | 6.500 | 6.500 | 6.140 | 6.290 | 49,416,948 | -0.26(-3.97%) |
Apr 25, 2022 | 6.270 | 6.610 | 6.230 | 6.550 | 37,554,424 | +0.16(+2.50%) |
Apr 22, 2022 | 6.600 | 6.680 | 6.320 | 6.390 | 45,591,924 | -0.21(-3.18%) |
Apr 21, 2022 | 7.030 | 7.110 | 6.480 | 6.600 | 66,458,936 | -0.35(-5.04%) |
Apr 20, 2022 | 7.360 | 7.360 | 6.930 | 6.950 | 56,471,872 | -0.46(-6.21%) |
Apr 19, 2022 | 7.110 | 7.580 | 7.050 | 7.410 | 39,412,404 | +0.28(+3.93%) |
Apr 18, 2022 | 7.260 | 7.315 | 6.970 | 7.130 | 50,165,856 | -0.13(-1.79%) |
Apr 14, 2022 | 7.660 | 7.660 | 7.220 | 7.260 | 42,198,080 | -0.35(-4.60%) |
Apr 13, 2022 | 7.450 | 7.680 | 7.240 | 7.610 | 39,282,232 | +0.13(+1.74%) |
Apr 12, 2022 | 7.810 | 8.090 | 7.370 | 7.480 | 58,536,200 | -0.24(-3.11%) |
Apr 11, 2022 | 7.700 | 7.930 | 7.560 | 7.720 | 37,436,024 | -0.15(-1.91%) |
Apr 08, 2022 | 8.070 | 8.100 | 7.780 | 7.870 | 39,099,280 | -0.25(-3.08%) |
Apr 07, 2022 | 8.270 | 8.385 | 7.640 | 8.120 | 109,162,592 | -0.63(-7.20%) |
Apr 06, 2022 | 8.980 | 9.030 | 8.460 | 8.750 | 56,425,912 | -0.37(-4.06%) |
Apr 05, 2022 | 9.830 | 10.10 | 9.090 | 9.120 | 47,145,112 | -0.65(-6.65%) |
Apr 04, 2022 | 9.420 | 10.03 | 9.400 | 9.770 | 34,401,272 | +0.44(+4.72%) |
Apr 01, 2022 | 9.470 | 9.620 | 9.210 | 9.330 | 29,654,506 | -0.12(-1.27%) |
Mar 31, 2022 | 9.820 | 9.870 | 9.420 | 9.450 | 33,673,944 | -0.32(-3.28%) |
Mar 30, 2022 | 10.03 | 10.57 | 9.632 | 9.770 | 59,725,764 | -0.37(-3.65%) |
Mar 29, 2022 | 9.250 | 10.21 | 9.220 | 10.14 | 72,741,520 | +0.89(+9.62%) |
Mar 28, 2022 | 9.030 | 9.280 | 8.840 | 9.250 | 33,270,160 | +0.24(+2.66%) |
Mar 25, 2022 | 9.420 | 9.420 | 8.910 | 9.010 | 42,524,808 | -0.46(-4.86%) |
Mar 24, 2022 | 9.400 | 9.509 | 9.070 | 9.470 | 30,130,658 | +0.10(+1.07%) |
Mar 23, 2022 | 9.600 | 9.780 | 9.325 | 9.370 | 38,893,536 | -0.35(-3.60%) |
Mar 22, 2022 | 9.560 | 10.06 | 9.250 | 9.720 | 56,915,712 | +0.15(+1.57%) |
Mar 21, 2022 | 9.820 | 9.930 | 9.330 | 9.570 | 39,759,320 | -0.30(-3.04%) |
Mar 18, 2022 | 8.920 | 9.975 | 8.820 | 9.870 | 66,667,084 | +0.96(+10.77%) |
Mar 17, 2022 | 8.550 | 9.080 | 8.380 | 8.910 | 67,545,936 | +0.34(+3.97%) |
Mar 16, 2022 | 8.080 | 8.760 | 8.050 | 8.570 | 84,284,536 | +0.37(+4.51%) |
Mar 15, 2022 | 7.960 | 8.290 | 7.790 | 8.200 | 52,089,548 | +0.27(+3.40%) |
Mar 14, 2022 | 8.450 | 8.450 | 7.735 | 7.930 | 75,553,288 | -0.62(-7.25%) |
Mar 11, 2022 | 9.510 | 9.537 | 8.520 | 8.550 | 71,568,552 | -0.86(-9.14%) |
Mar 10, 2022 | 9.710 | 9.180 | 9.410 | 47,462,216 | -0.46(-4.66%) | |
Mar 09, 2022 | 9.960 | 10.09 | 9.645 | 9.870 | 53,689,700 | +0.15(+1.54%) |
Mar 08, 2022 | 9.510 | 10.09 | 9.280 | 9.720 | 50,721,636 | +0.10(+1.04%) |
Mar 07, 2022 | 9.980 | 10.22 | 9.590 | 9.620 | 54,014,768 | -0.38(-3.80%) |
Mar 04, 2022 | 10.64 | 11.01 | 9.920 | 10.00 | 63,475,720 | -0.70(-6.54%) |
Mar 03, 2022 | 11.49 | 11.51 | 10.61 | 10.70 | 70,199,448 | -0.88(-7.60%) |
Mar 02, 2022 | 12.95 | 13.00 | 11.51 | 11.58 | 147,277,216 | +0.38(+3.39%) |
Mar 01, 2022 | 11.96 | 11.98 | 11.20 | 11.20 | 103,271,880 | -0.25(-2.18%) |
Feb 28, 2022 | 10.68 | 11.76 | 10.67 | 11.45 | 63,940,464 | +0.78(+7.31%) |
Feb 25, 2022 | 10.47 | 10.72 | 10.20 | 10.67 | 46,697,784 | +0.34(+3.29%) |
Feb 24, 2022 | 8.860 | 10.38 | 8.820 | 10.33 | 75,720,240 | +0.51(+5.19%) |
Feb 23, 2022 | 10.68 | 10.69 | 9.820 | 9.820 | 61,449,512 | -0.44(-4.29%) |
Feb 22, 2022 | 11.03 | 11.16 | 10.19 | 10.26 | 75,308,376 | -1.22(-10.63%) |
Feb 18, 2022 | 11.48 | 0 | -0.70(-5.75%) | |||
Feb 17, 2022 | 12.91 | 13.17 | 12.15 | 12.18 | 44,533,004 | -0.90(-6.88%) |
Feb 16, 2022 | 12.61 | 13.28 | 12.60 | 13.08 | 58,320,012 | +0.50(+3.97%) |
Feb 15, 2022 | 12.26 | 12.64 | 11.97 | 12.58 | 51,045,788 | +0.58(+4.83%) |
Feb 14, 2022 | 12.59 | 12.87 | 11.92 | 12.00 | 70,966,248 | -0.40(-3.23%) |
Feb 11, 2022 | 12.73 | 13.25 | 12.29 | 12.40 | 77,023,712 | +0.01(+0.08%) |
Feb 10, 2022 | 12.43 | 13.41 | 12.29 | 12.39 | 57,133,744 | -0.47(-3.65%) |
Feb 09, 2022 | 12.41 | 12.99 | 12.19 | 12.86 | 47,382,720 | +0.73(+6.02%) |
Feb 08, 2022 | 11.72 | 12.15 | 11.53 | 12.13 | 32,780,700 | +0.41(+3.50%) |
Feb 07, 2022 | 11.93 | 12.40 | 11.66 | 11.72 | 37,832,072 | -0.17(-1.43%) |
Feb 04, 2022 | 11.54 | 12.07 | 11.16 | 11.89 | 46,870,864 | +0.32(+2.77%) |
Feb 03, 2022 | 11.77 | 11.38 | 11.57 | 54,549,700 | -0.59(-4.85%) | |
Feb 02, 2022 | 13.03 | 13.06 | 11.90 | 12.16 | 72,953,776 | -1.11(-8.36%) |