Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.120 | 4.290 | 3.500 | 3.810 | 79,915 | -0.64(-14.38%) |
Apr 28, 2022 | 4.800 | 4.990 | 3.610 | 4.450 | 165,340 | -1.00(-18.35%) |
Apr 27, 2022 | 4.750 | 6.030 | 4.710 | 5.450 | 736,379 | +1.25(+29.73%) |
Apr 26, 2022 | 5.100 | 5.100 | 4.115 | 4.201 | 3,890 | -0.31(-6.85%) |
Apr 22, 2022 | 4.510 | 394 | -0.08(-1.74%) | |||
Apr 21, 2022 | 4.480 | 4.590 | 4.280 | 4.590 | 1,579 | -0.16(-3.37%) |
Apr 20, 2022 | 4.740 | 4.750 | 4.745 | 4.750 | 756 | +0.00(+0.00%) |
Apr 19, 2022 | 4.750 | 4.750 | 4.750 | 4.750 | 382 | +0.02(+0.42%) |
Apr 18, 2022 | 5.110 | 5.110 | 4.730 | 4.730 | 5,128 | -0.55(-10.42%) |
Apr 14, 2022 | 5.520 | 5.600 | 5.280 | 5.280 | 2,593 | -0.47(-8.17%) |
Apr 13, 2022 | 5.890 | 5.973 | 5.750 | 5.750 | 2,431 | -0.50(-8.00%) |
Apr 12, 2022 | 6.340 | 6.340 | 6.100 | 6.250 | 1,944 | +0.14(+2.29%) |
Apr 11, 2022 | 5.790 | 6.110 | 5.700 | 6.110 | 5,699 | +0.33(+5.71%) |
Apr 08, 2022 | 5.780 | 5.780 | 5.780 | 5.780 | 496 | -0.06(-1.03%) |
Apr 07, 2022 | 5.910 | 6.000 | 5.750 | 5.840 | 2,366 | -0.09(-1.52%) |
Apr 06, 2022 | 6.020 | 6.230 | 5.660 | 5.930 | 3,623 | -0.12(-1.98%) |
Apr 05, 2022 | 6.200 | 6.800 | 5.920 | 6.050 | 7,901 | +0.10(+1.62%) |
Apr 04, 2022 | 5.700 | 5.953 | 5.670 | 5.953 | 2,361 | +0.58(+10.86%) |
Apr 01, 2022 | 5.450 | 5.900 | 5.370 | 5.370 | 2,862 | -0.47(-7.99%) |
Mar 31, 2022 | 6.060 | 6.060 | 5.710 | 5.837 | 1,373 | -0.56(-8.80%) |
Mar 30, 2022 | 6.670 | 6.670 | 6.040 | 6.400 | 2,826 | -0.19(-2.88%) |
Mar 29, 2022 | 6.870 | 7.150 | 6.230 | 6.590 | 5,266 | -0.56(-7.83%) |
Mar 28, 2022 | 7.300 | 7.300 | 6.640 | 7.150 | 5,600 | -0.15(-2.05%) |
Mar 25, 2022 | 7.480 | 7.480 | 6.800 | 7.300 | 3,820 | +0.50(+7.35%) |
Mar 24, 2022 | 6.500 | 7.400 | 6.461 | 6.800 | 20,539 | +0.30(+4.62%) |
Mar 23, 2022 | 5.360 | 6.500 | 5.180 | 6.500 | 2,744 | +0.97(+17.54%) |
Mar 22, 2022 | 5.530 | 5.530 | 5.530 | 5.530 | 2,616 | -0.05(-0.92%) |
Mar 21, 2022 | 5.840 | 5.840 | 5.530 | 5.581 | 6,195 | -0.76(-11.97%) |
Mar 18, 2022 | 6.500 | 6.500 | 5.670 | 6.340 | 10,352 | +0.07(+1.12%) |
Mar 17, 2022 | 5.370 | 6.270 | 5.370 | 6.270 | 3,800 | +1.20(+23.67%) |
Mar 16, 2022 | 5.020 | 5.120 | 5.020 | 5.070 | 1,155 | -0.12(-2.31%) |
Mar 15, 2022 | 5.170 | 5.390 | 4.850 | 5.190 | 3,713 | +0.02(+0.39%) |
Mar 14, 2022 | 4.900 | 5.390 | 4.710 | 5.170 | 11,053 | +0.32(+6.60%) |
Mar 11, 2022 | 5.250 | 5.640 | 4.740 | 4.850 | 8,716 | -0.17(-3.39%) |
Mar 10, 2022 | 5.420 | 6.120 | 5.020 | 5.020 | 14,308 | -0.28(-5.28%) |
Mar 09, 2022 | 5.250 | 5.300 | 5.250 | 5.300 | 1,203 | +0.15(+2.97%) |
Mar 08, 2022 | 4.840 | 5.160 | 4.840 | 5.147 | 1,676 | +0.17(+3.45%) |
Mar 07, 2022 | 4.750 | 5.253 | 4.750 | 4.975 | 1,948 | +0.22(+4.74%) |
Mar 04, 2022 | 4.750 | 4.750 | 4.750 | 4.750 | 347 | -0.11(-2.16%) |
Mar 03, 2022 | 4.750 | 4.855 | 4.750 | 4.855 | 570 | +0.05(+0.94%) |
Mar 02, 2022 | 4.910 | 5.000 | 4.810 | 4.810 | 1,338 | -0.22(-4.36%) |
Feb 28, 2022 | 5.029 | 220 | +0.06(+1.19%) | |||
Feb 25, 2022 | 4.970 | 4.970 | 4.970 | 4.970 | 175 | +0.21(+4.41%) |
Feb 24, 2022 | 4.910 | 4.945 | 4.760 | 4.760 | 801 | -0.34(-6.67%) |
Feb 23, 2022 | 5.210 | 5.210 | 5.100 | 5.100 | 902 | -0.07(-1.42%) |
Feb 22, 2022 | 4.900 | 5.190 | 4.900 | 5.174 | 1,410 | +0.24(+4.95%) |
Feb 18, 2022 | 4.930 | 0 | +0.07(+1.44%) | |||
Feb 17, 2022 | 4.860 | 4.860 | 4.860 | 4.860 | 782 | +0.17(+3.62%) |
Feb 15, 2022 | 4.690 | 466 | -0.26(-5.25%) | |||
Feb 14, 2022 | 4.860 | 5.390 | 4.450 | 4.950 | 50,117 | -0.02(-0.40%) |
Feb 11, 2022 | 4.990 | 4.990 | 4.704 | 4.970 | 2,093 | -0.01(-0.20%) |
Feb 10, 2022 | 5.070 | 5.070 | 4.820 | 4.980 | 1,508 | -0.02(-0.32%) |
Feb 09, 2022 | 5.300 | 5.300 | 4.720 | 4.996 | 7,032 | -0.30(-5.74%) |
Feb 08, 2022 | 5.300 | 5.300 | 5.300 | 5.300 | 438 | -0.08(-1.49%) |
Feb 07, 2022 | 5.680 | 5.680 | 4.870 | 5.380 | 3,751 | -0.27(-4.78%) |
Feb 02, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 440 | -0.13(-2.33%) |