Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.760 | 7.920 | 3.760 | 6.945 | 33,570,552 | +3.18(+84.22%) |
Apr 28, 2022 | 3.540 | 3.850 | 3.490 | 3.770 | 37,339 | +0.16(+4.43%) |
Apr 27, 2022 | 3.640 | 3.640 | 3.500 | 3.610 | 31,362 | +0.00(+0.00%) |
Apr 26, 2022 | 3.730 | 3.730 | 3.250 | 3.610 | 71,568 | +0.01(+0.28%) |
Apr 25, 2022 | 3.130 | 3.600 | 3.110 | 3.600 | 82,605 | +0.40(+12.50%) |
Apr 22, 2022 | 3.300 | 3.370 | 3.040 | 3.200 | 50,178 | -0.10(-3.03%) |
Apr 21, 2022 | 3.310 | 3.470 | 3.130 | 3.300 | 34,450 | +0.03(+0.92%) |
Apr 20, 2022 | 3.350 | 3.465 | 3.200 | 3.270 | 72,004 | -0.14(-4.11%) |
Apr 19, 2022 | 3.370 | 3.490 | 3.200 | 3.410 | 49,911 | +0.08(+2.40%) |
Apr 18, 2022 | 3.520 | 3.641 | 3.240 | 3.330 | 93,969 | -0.13(-3.76%) |
Apr 14, 2022 | 3.750 | 3.750 | 3.430 | 3.460 | 108,978 | -0.33(-8.71%) |
Apr 13, 2022 | 4.000 | 4.100 | 3.620 | 3.790 | 63,770 | -0.12(-3.07%) |
Apr 12, 2022 | 3.930 | 4.105 | 3.860 | 3.910 | 50,251 | -0.10(-2.49%) |
Apr 11, 2022 | 4.350 | 4.380 | 3.800 | 4.010 | 52,235 | -0.14(-3.37%) |
Apr 08, 2022 | 4.390 | 4.390 | 4.040 | 4.150 | 24,257 | -0.11(-2.58%) |
Apr 07, 2022 | 4.580 | 4.640 | 4.013 | 4.260 | 67,576 | -0.09(-2.07%) |
Apr 06, 2022 | 4.450 | 4.580 | 4.120 | 4.350 | 87,633 | -0.23(-5.02%) |
Apr 05, 2022 | 4.490 | 4.675 | 4.430 | 4.580 | 49,892 | +0.00(+0.00%) |
Apr 04, 2022 | 4.500 | 4.750 | 4.411 | 4.580 | 41,454 | +0.08(+1.78%) |
Apr 01, 2022 | 4.380 | 4.690 | 4.120 | 4.500 | 84,077 | +0.20(+4.65%) |
Mar 31, 2022 | 4.390 | 4.691 | 4.135 | 4.300 | 96,113 | -0.10(-2.27%) |
Mar 30, 2022 | 4.220 | 4.495 | 4.210 | 4.400 | 54,774 | +0.24(+5.77%) |
Mar 29, 2022 | 4.160 | 4.340 | 4.030 | 4.160 | 85,094 | +0.18(+4.52%) |
Mar 28, 2022 | 4.050 | 4.103 | 3.920 | 3.980 | 47,185 | -0.03(-0.75%) |
Mar 25, 2022 | 4.430 | 4.540 | 3.930 | 4.010 | 84,923 | -0.38(-8.66%) |
Mar 24, 2022 | 4.530 | 4.530 | 4.310 | 4.390 | 29,912 | +0.04(+0.92%) |
Mar 23, 2022 | 4.740 | 4.740 | 4.270 | 4.350 | 73,299 | -0.41(-8.61%) |
Mar 22, 2022 | 4.310 | 4.800 | 4.188 | 4.760 | 76,983 | +0.65(+15.82%) |
Mar 21, 2022 | 4.190 | 4.267 | 3.970 | 4.110 | 59,504 | +0.15(+3.79%) |
Mar 18, 2022 | 4.130 | 4.290 | 3.870 | 3.960 | 89,384 | -0.06(-1.49%) |
Mar 17, 2022 | 3.860 | 4.200 | 3.561 | 4.020 | 103,549 | +0.32(+8.65%) |
Mar 16, 2022 | 3.760 | 3.890 | 3.440 | 3.700 | 91,295 | -0.06(-1.60%) |
Mar 15, 2022 | 3.580 | 3.880 | 3.551 | 3.760 | 41,369 | +0.06(+1.62%) |
Mar 14, 2022 | 3.730 | 4.000 | 3.610 | 3.700 | 52,278 | -0.03(-0.80%) |
Mar 11, 2022 | 4.020 | 4.125 | 3.650 | 3.730 | 126,682 | -0.34(-8.35%) |
Mar 10, 2022 | 4.000 | 4.120 | 3.950 | 4.070 | 29,304 | -0.02(-0.49%) |
Mar 09, 2022 | 4.400 | 4.530 | 3.930 | 4.090 | 136,759 | -0.28(-6.41%) |
Mar 08, 2022 | 4.580 | 4.700 | 4.120 | 4.370 | 57,878 | -0.12(-2.67%) |
Mar 07, 2022 | 4.520 | 4.710 | 4.450 | 4.490 | 53,751 | -0.08(-1.75%) |
Mar 04, 2022 | 4.890 | 5.020 | 4.550 | 4.570 | 96,134 | -0.45(-8.96%) |
Mar 03, 2022 | 5.050 | 5.070 | 4.850 | 5.020 | 21,395 | +0.09(+1.83%) |
Mar 02, 2022 | 4.930 | 5.080 | 4.760 | 4.930 | 40,742 | -0.06(-1.20%) |
Mar 01, 2022 | 4.940 | 5.000 | 4.730 | 4.990 | 59,734 | -0.01(-0.20%) |
Feb 28, 2022 | 5.000 | 5.099 | 4.800 | 5.000 | 48,889 | -0.02(-0.40%) |
Feb 25, 2022 | 4.940 | 5.110 | 4.955 | 5.020 | 44,537 | +0.08(+1.62%) |
Feb 24, 2022 | 4.620 | 5.330 | 4.550 | 4.940 | 106,117 | -0.01(-0.20%) |
Feb 23, 2022 | 5.160 | 5.500 | 4.820 | 4.950 | 69,309 | -0.06(-1.20%) |
Feb 22, 2022 | 5.390 | 5.471 | 4.765 | 5.010 | 175,211 | -0.31(-5.83%) |
Feb 18, 2022 | 5.320 | 0 | -0.19(-3.45%) | |||
Feb 17, 2022 | 5.990 | 6.450 | 5.400 | 5.510 | 98,329 | -0.54(-8.93%) |
Feb 16, 2022 | 6.100 | 6.200 | 5.980 | 6.050 | 61,884 | -0.08(-1.31%) |
Feb 15, 2022 | 5.950 | 6.330 | 5.950 | 6.130 | 53,703 | +0.25(+4.25%) |
Feb 14, 2022 | 6.100 | 6.700 | 5.880 | 5.880 | 105,573 | -0.26(-4.23%) |
Feb 11, 2022 | 6.610 | 6.930 | 6.120 | 6.140 | 136,734 | -0.28(-4.36%) |
Feb 10, 2022 | 6.600 | 6.960 | 6.361 | 6.420 | 88,981 | -0.27(-4.04%) |
Feb 09, 2022 | 6.260 | 6.950 | 6.180 | 6.690 | 128,447 | +0.47(+7.56%) |
Feb 08, 2022 | 6.140 | 6.500 | 6.080 | 6.220 | 88,901 | +0.02(+0.32%) |
Feb 07, 2022 | 6.290 | 6.500 | 6.030 | 6.200 | 117,011 | -0.02(-0.32%) |
Feb 04, 2022 | 6.500 | 6.560 | 6.000 | 6.220 | 129,962 | -0.31(-4.75%) |
Feb 03, 2022 | 6.070 | 6.530 | 6.530 | 105,651 | +0.40(+6.53%) | |
Feb 02, 2022 | 6.810 | 6.917 | 5.955 | 6.130 | 122,679 | -0.59(-8.78%) |