Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.850 | 4.020 | 3.770 | 3.840 | 166,178 | +0.00(+0.00%) |
Apr 28, 2022 | 4.070 | 4.111 | 3.800 | 3.840 | 101,953 | -0.21(-5.19%) |
Apr 27, 2022 | 4.040 | 4.265 | 3.900 | 4.050 | 233,460 | +0.00(+0.00%) |
Apr 26, 2022 | 4.060 | 4.110 | 3.780 | 4.050 | 152,371 | -0.19(-4.48%) |
Apr 25, 2022 | 3.950 | 4.360 | 3.840 | 4.240 | 393,263 | +0.23(+5.74%) |
Apr 22, 2022 | 4.110 | 4.270 | 3.870 | 4.010 | 377,547 | -0.05(-1.23%) |
Apr 21, 2022 | 3.880 | 4.170 | 3.723 | 4.060 | 483,647 | +0.30(+7.98%) |
Apr 20, 2022 | 3.820 | 3.890 | 3.610 | 3.760 | 153,358 | -0.05(-1.31%) |
Apr 19, 2022 | 3.770 | 4.094 | 3.690 | 3.810 | 235,658 | +0.00(+0.13%) |
Apr 18, 2022 | 3.930 | 3.960 | 3.560 | 3.805 | 541,977 | -0.35(-8.31%) |
Apr 14, 2022 | 4.330 | 4.610 | 3.960 | 4.150 | 8,402,977 | +0.30(+7.65%) |
Apr 13, 2022 | 3.800 | 4.070 | 3.752 | 3.855 | 347,737 | +0.04(+0.92%) |
Apr 12, 2022 | 4.340 | 4.340 | 3.800 | 3.820 | 312,839 | -0.47(-10.96%) |
Apr 11, 2022 | 4.150 | 4.390 | 4.031 | 4.290 | 258,465 | +0.10(+2.39%) |
Apr 08, 2022 | 4.160 | 4.550 | 4.015 | 4.190 | 489,991 | -0.08(-1.87%) |
Apr 07, 2022 | 4.290 | 4.410 | 4.110 | 4.270 | 256,097 | -0.04(-0.93%) |
Apr 06, 2022 | 4.680 | 4.869 | 4.300 | 4.310 | 573,644 | -0.38(-8.10%) |
Apr 05, 2022 | 5.210 | 5.400 | 4.600 | 4.690 | 1,414,579 | -0.74(-13.63%) |
Apr 04, 2022 | 6.100 | 6.500 | 5.380 | 5.430 | 2,545,758 | -0.69(-11.27%) |
Apr 01, 2022 | 5.230 | 6.290 | 5.100 | 6.120 | 1,583,094 | +0.91(+17.47%) |
Mar 31, 2022 | 5.300 | 5.350 | 5.180 | 5.210 | 67,151 | -0.09(-1.70%) |
Mar 30, 2022 | 5.290 | 5.680 | 5.176 | 5.300 | 144,199 | -0.09(-1.67%) |
Mar 29, 2022 | 5.100 | 5.790 | 4.930 | 5.390 | 604,992 | +0.29(+5.69%) |
Mar 28, 2022 | 4.910 | 5.200 | 4.900 | 5.100 | 41,809 | +0.10(+2.00%) |
Mar 25, 2022 | 5.400 | 5.410 | 4.870 | 5.000 | 190,575 | -0.34(-6.37%) |
Mar 24, 2022 | 4.550 | 5.690 | 4.428 | 5.340 | 923,627 | +0.83(+18.40%) |
Mar 23, 2022 | 4.550 | 4.580 | 4.260 | 4.510 | 52,506 | -0.03(-0.66%) |
Mar 22, 2022 | 4.480 | 4.640 | 4.320 | 4.540 | 104,821 | +0.14(+3.18%) |
Mar 21, 2022 | 4.370 | 4.633 | 4.100 | 4.400 | 150,087 | +0.08(+1.85%) |
Mar 18, 2022 | 3.790 | 4.370 | 3.790 | 4.320 | 201,708 | +0.42(+10.77%) |
Mar 17, 2022 | 3.710 | 3.979 | 3.610 | 3.900 | 206,566 | +0.20(+5.41%) |
Mar 16, 2022 | 3.650 | 3.870 | 3.610 | 3.700 | 72,045 | +0.08(+2.21%) |
Mar 15, 2022 | 3.660 | 3.751 | 3.588 | 3.620 | 79,390 | +0.07(+1.97%) |
Mar 14, 2022 | 3.830 | 3.880 | 3.450 | 3.550 | 48,268 | -0.34(-8.74%) |
Mar 11, 2022 | 3.870 | 3.980 | 3.660 | 3.890 | 71,867 | +0.09(+2.37%) |
Mar 10, 2022 | 3.800 | 3.950 | 3.720 | 3.800 | 25,291 | -0.11(-2.81%) |
Mar 09, 2022 | 4.000 | 4.080 | 3.820 | 3.910 | 164,281 | +0.07(+1.82%) |
Mar 08, 2022 | 3.840 | 3.990 | 3.720 | 3.840 | 56,836 | +0.03(+0.79%) |
Mar 07, 2022 | 4.210 | 4.210 | 3.770 | 3.810 | 69,842 | -0.35(-8.41%) |
Mar 04, 2022 | 4.060 | 4.290 | 3.940 | 4.160 | 165,701 | +0.17(+4.26%) |
Mar 03, 2022 | 4.130 | 4.180 | 3.900 | 3.990 | 149,035 | -0.16(-3.86%) |
Mar 02, 2022 | 3.950 | 4.170 | 3.790 | 4.150 | 75,496 | +0.26(+6.68%) |
Mar 01, 2022 | 4.140 | 4.275 | 3.860 | 3.890 | 71,404 | -0.30(-7.16%) |
Feb 28, 2022 | 4.000 | 4.300 | 3.890 | 4.190 | 129,549 | +0.19(+4.75%) |
Feb 25, 2022 | 4.150 | 4.040 | 3.840 | 4.000 | 48,004 | -0.13(-3.15%) |
Feb 24, 2022 | 3.610 | 4.140 | 3.470 | 4.130 | 99,792 | +0.35(+9.26%) |
Feb 23, 2022 | 3.890 | 4.030 | 3.750 | 3.780 | 106,018 | -0.10(-2.58%) |
Feb 22, 2022 | 4.180 | 4.290 | 3.840 | 3.880 | 143,767 | -0.32(-7.62%) |
Feb 18, 2022 | 4.200 | 0 | -0.10(-2.33%) | |||
Feb 17, 2022 | 4.500 | 4.670 | 4.250 | 4.300 | 196,693 | -0.26(-5.70%) |
Feb 16, 2022 | 4.660 | 4.685 | 4.400 | 4.560 | 150,011 | -0.02(-0.33%) |
Feb 15, 2022 | 4.580 | 4.715 | 4.510 | 4.575 | 114,939 | +0.00(+0.11%) |
Feb 14, 2022 | 4.820 | 4.990 | 4.510 | 4.570 | 85,125 | -0.25(-5.19%) |
Feb 11, 2022 | 5.000 | 5.051 | 4.680 | 4.820 | 52,066 | -0.18(-3.60%) |
Feb 10, 2022 | 5.130 | 5.200 | 4.990 | 5.000 | 118,664 | -0.17(-3.29%) |
Feb 09, 2022 | 4.980 | 5.220 | 4.910 | 5.170 | 106,663 | +0.31(+6.38%) |
Feb 08, 2022 | 4.990 | 5.070 | 4.780 | 4.860 | 65,881 | -0.11(-2.21%) |
Feb 07, 2022 | 5.300 | 5.380 | 4.960 | 4.970 | 154,835 | -0.37(-6.93%) |
Feb 04, 2022 | 5.340 | 5.420 | 5.155 | 5.340 | 80,953 | +0.12(+2.30%) |
Feb 03, 2022 | 5.460 | 5.200 | 5.220 | 31,473 | -0.34(-6.12%) | |
Feb 02, 2022 | 5.740 | 5.818 | 5.490 | 5.560 | 35,585 | -0.09(-1.59%) |