Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.220 | 4.310 | 4.115 | 4.130 | 2,252,504 | +0.29(+7.55%) |
Apr 28, 2022 | 3.770 | 3.930 | 3.620 | 3.840 | 1,412,890 | +0.14(+3.78%) |
Apr 27, 2022 | 3.670 | 3.950 | 3.590 | 3.700 | 1,335,979 | +0.13(+3.64%) |
Apr 26, 2022 | 3.890 | 3.900 | 3.510 | 3.570 | 1,828,106 | -0.33(-8.46%) |
Apr 25, 2022 | 3.900 | 3.958 | 3.760 | 3.900 | 1,330,540 | -0.05(-1.27%) |
Apr 22, 2022 | 4.000 | 4.240 | 3.890 | 3.950 | 1,810,214 | +0.06(+1.54%) |
Apr 21, 2022 | 4.030 | 4.100 | 3.890 | 3.890 | 1,600,149 | -0.19(-4.66%) |
Apr 20, 2022 | 4.300 | 4.300 | 4.040 | 4.080 | 902,389 | -0.23(-5.34%) |
Apr 19, 2022 | 4.150 | 4.315 | 4.045 | 4.310 | 1,038,501 | +0.08(+1.89%) |
Apr 18, 2022 | 4.500 | 4.540 | 4.205 | 4.230 | 1,407,012 | -0.30(-6.62%) |
Apr 14, 2022 | 4.700 | 4.720 | 4.510 | 4.530 | 738,278 | -0.20(-4.23%) |
Apr 13, 2022 | 4.690 | 4.800 | 4.650 | 4.730 | 757,018 | +0.07(+1.50%) |
Apr 12, 2022 | 4.790 | 4.890 | 4.580 | 4.660 | 1,332,091 | -0.09(-1.89%) |
Apr 11, 2022 | 5.030 | 5.030 | 4.620 | 4.750 | 2,187,356 | +0.12(+2.59%) |
Apr 08, 2022 | 4.750 | 4.910 | 4.620 | 4.630 | 1,404,613 | -0.15(-3.14%) |
Apr 07, 2022 | 5.050 | 5.052 | 4.675 | 4.780 | 1,586,705 | -0.33(-6.46%) |
Apr 06, 2022 | 5.000 | 5.170 | 4.900 | 5.110 | 1,434,168 | +0.01(+0.20%) |
Apr 05, 2022 | 5.240 | 5.240 | 5.005 | 5.100 | 1,344,200 | -0.16(-3.04%) |
Apr 04, 2022 | 5.000 | 5.400 | 4.980 | 5.260 | 2,161,366 | +0.44(+9.13%) |
Apr 01, 2022 | 4.770 | 4.975 | 4.750 | 4.820 | 3,039,616 | +0.35(+7.83%) |
Mar 31, 2022 | 4.850 | 4.870 | 4.460 | 4.470 | 2,340,540 | -0.43(-8.78%) |
Mar 30, 2022 | 4.960 | 5.290 | 4.830 | 4.900 | 5,329,349 | -0.35(-6.67%) |
Mar 29, 2022 | 5.330 | 5.425 | 5.079 | 5.250 | 5,814,186 | +0.00(+0.00%) |
Mar 28, 2022 | 5.280 | 5.390 | 5.095 | 5.250 | 2,490,756 | +0.02(+0.38%) |
Mar 25, 2022 | 5.300 | 5.305 | 5.082 | 5.230 | 2,563,063 | -0.43(-7.60%) |
Mar 24, 2022 | 5.520 | 5.665 | 5.130 | 5.660 | 3,659,286 | -0.01(-0.18%) |
Mar 23, 2022 | 5.260 | 6.055 | 5.010 | 5.670 | 5,445,097 | +0.35(+6.58%) |
Mar 22, 2022 | 5.140 | 5.450 | 4.770 | 5.320 | 6,003,181 | +0.35(+7.04%) |
Mar 21, 2022 | 5.090 | 5.345 | 4.880 | 4.970 | 3,893,062 | -0.33(-6.23%) |
Mar 18, 2022 | 4.740 | 5.300 | 4.740 | 5.300 | 5,067,161 | +0.56(+11.81%) |
Mar 17, 2022 | 4.750 | 5.080 | 4.500 | 4.740 | 3,379,112 | -0.35(-6.88%) |
Mar 16, 2022 | 4.320 | 5.200 | 4.155 | 5.090 | 9,222,890 | +1.45(+39.84%) |
Mar 15, 2022 | 3.240 | 3.930 | 3.230 | 3.640 | 5,634,575 | +0.26(+7.69%) |
Mar 14, 2022 | 3.450 | 3.875 | 3.380 | 3.380 | 5,293,134 | -0.28(-7.65%) |
Mar 11, 2022 | 4.430 | 4.440 | 3.660 | 3.660 | 4,280,278 | -0.67(-15.47%) |
Mar 10, 2022 | 4.290 | 4.400 | 4.140 | 4.330 | 3,132,890 | -0.20(-4.42%) |
Mar 09, 2022 | 4.560 | 4.650 | 4.450 | 4.530 | 1,539,585 | +0.12(+2.72%) |
Mar 08, 2022 | 4.310 | 4.555 | 4.145 | 4.410 | 2,198,726 | +0.10(+2.32%) |
Mar 07, 2022 | 4.300 | 4.510 | 4.300 | 4.310 | 1,795,630 | -0.10(-2.27%) |
Mar 04, 2022 | 4.660 | 4.820 | 4.380 | 4.410 | 2,460,075 | -0.31(-6.57%) |
Mar 03, 2022 | 5.240 | 5.240 | 4.680 | 4.720 | 1,805,414 | -0.35(-6.90%) |
Mar 02, 2022 | 5.260 | 5.320 | 4.905 | 5.070 | 2,126,892 | -0.13(-2.50%) |
Mar 01, 2022 | 5.320 | 5.580 | 5.065 | 5.200 | 2,449,769 | -0.05(-0.95%) |
Feb 28, 2022 | 5.160 | 5.790 | 5.160 | 5.250 | 5,001,999 | -0.08(-1.50%) |
Feb 25, 2022 | 5.120 | 5.340 | 5.080 | 5.330 | 1,745,521 | +0.16(+3.09%) |
Feb 24, 2022 | 5.050 | 5.175 | 4.800 | 5.170 | 4,690,036 | -0.26(-4.79%) |
Feb 23, 2022 | 5.450 | 5.670 | 5.430 | 5.430 | 2,056,632 | +0.09(+1.69%) |
Feb 22, 2022 | 5.380 | 5.580 | 5.340 | 5.340 | 3,229,352 | -0.23(-4.13%) |
Feb 18, 2022 | 5.570 | 0 | -0.20(-3.47%) | |||
Feb 17, 2022 | 6.000 | 6.090 | 5.730 | 5.770 | 1,458,606 | -0.20(-3.35%) |
Feb 16, 2022 | 5.950 | 6.090 | 5.870 | 5.970 | 1,523,885 | -0.12(-1.97%) |
Feb 15, 2022 | 5.780 | 6.107 | 5.750 | 6.090 | 1,967,795 | +0.44(+7.79%) |
Feb 14, 2022 | 5.800 | 5.951 | 5.630 | 5.650 | 1,734,932 | -0.21(-3.58%) |
Feb 11, 2022 | 6.050 | 6.250 | 5.840 | 5.860 | 2,190,589 | -0.22(-3.62%) |
Feb 10, 2022 | 6.020 | 6.440 | 6.010 | 6.080 | 2,241,376 | -0.11(-1.78%) |
Feb 09, 2022 | 5.930 | 6.280 | 5.870 | 6.190 | 3,093,576 | +0.37(+6.36%) |
Feb 08, 2022 | 5.700 | 5.930 | 5.620 | 5.820 | 2,424,746 | +0.07(+1.22%) |
Feb 07, 2022 | 5.870 | 6.110 | 5.745 | 5.750 | 2,338,988 | -0.20(-3.36%) |
Feb 04, 2022 | 6.010 | 6.140 | 5.830 | 5.950 | 3,000,746 | +0.00(+0.00%) |
Feb 03, 2022 | 6.200 | 5.930 | 5.950 | 1,717,959 | -0.31(-4.95%) | |
Feb 02, 2022 | 6.780 | 6.780 | 6.220 | 6.260 | 1,969,916 | -0.50(-7.40%) |