Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.330 | 4.370 | 4.000 | 4.120 | 89,211 | -0.19(-4.41%) |
Apr 28, 2022 | 4.230 | 4.410 | 4.030 | 4.310 | 204,826 | +0.17(+4.11%) |
Apr 27, 2022 | 4.090 | 4.180 | 4.020 | 4.140 | 65,640 | +0.00(+0.00%) |
Apr 26, 2022 | 4.200 | 4.300 | 4.043 | 4.140 | 96,289 | -0.03(-0.72%) |
Apr 25, 2022 | 4.110 | 4.240 | 3.900 | 4.170 | 322,661 | -0.06(-1.42%) |
Apr 22, 2022 | 4.550 | 4.705 | 4.230 | 4.230 | 141,859 | -0.40(-8.64%) |
Apr 21, 2022 | 4.900 | 4.930 | 4.560 | 4.630 | 145,846 | -0.22(-4.54%) |
Apr 20, 2022 | 4.980 | 4.980 | 4.640 | 4.850 | 165,516 | -0.03(-0.61%) |
Apr 19, 2022 | 5.000 | 5.060 | 4.650 | 4.880 | 273,790 | -0.22(-4.31%) |
Apr 18, 2022 | 4.710 | 5.345 | 4.700 | 5.100 | 628,315 | +0.50(+10.87%) |
Apr 14, 2022 | 4.300 | 4.660 | 4.300 | 4.600 | 222,162 | +0.12(+2.68%) |
Apr 13, 2022 | 4.300 | 4.500 | 4.220 | 4.480 | 174,269 | +0.25(+5.91%) |
Apr 12, 2022 | 4.050 | 4.399 | 4.050 | 4.230 | 183,260 | +0.19(+4.70%) |
Apr 11, 2022 | 4.120 | 4.140 | 3.965 | 4.040 | 128,084 | -0.15(-3.58%) |
Apr 08, 2022 | 4.070 | 4.270 | 3.980 | 4.190 | 119,927 | +0.18(+4.49%) |
Apr 07, 2022 | 4.100 | 4.130 | 3.870 | 4.010 | 195,304 | -0.04(-0.99%) |
Apr 06, 2022 | 3.960 | 4.065 | 3.860 | 4.050 | 236,167 | +0.12(+3.05%) |
Apr 05, 2022 | 4.310 | 4.419 | 3.910 | 3.930 | 231,793 | -0.31(-7.31%) |
Apr 04, 2022 | 4.180 | 4.250 | 3.960 | 4.240 | 229,812 | +0.06(+1.44%) |
Apr 01, 2022 | 4.130 | 4.310 | 4.070 | 4.180 | 151,082 | +0.05(+1.21%) |
Mar 31, 2022 | 4.100 | 4.300 | 4.090 | 4.130 | 93,942 | -0.04(-0.96%) |
Mar 30, 2022 | 4.320 | 4.440 | 4.110 | 4.170 | 122,165 | -0.08(-1.88%) |
Mar 29, 2022 | 4.280 | 4.380 | 4.120 | 4.250 | 181,206 | -0.14(-3.19%) |
Mar 28, 2022 | 4.640 | 4.640 | 4.350 | 4.390 | 236,507 | -0.29(-6.20%) |
Mar 25, 2022 | 4.250 | 4.680 | 4.231 | 4.680 | 272,408 | +0.32(+7.34%) |
Mar 24, 2022 | 4.330 | 4.546 | 4.210 | 4.360 | 377,005 | +0.10(+2.35%) |
Mar 23, 2022 | 4.140 | 4.400 | 4.100 | 4.260 | 539,404 | +0.21(+5.19%) |
Mar 22, 2022 | 3.900 | 4.075 | 3.890 | 4.050 | 355,077 | +0.16(+4.11%) |
Mar 21, 2022 | 4.130 | 4.300 | 3.720 | 3.890 | 682,530 | -0.15(-3.71%) |
Mar 18, 2022 | 4.550 | 4.670 | 3.950 | 4.040 | 842,242 | -0.64(-13.68%) |
Mar 17, 2022 | 4.200 | 4.820 | 4.200 | 4.680 | 407,114 | +0.52(+12.50%) |
Mar 16, 2022 | 3.970 | 4.224 | 3.893 | 4.160 | 330,208 | +0.19(+4.79%) |
Mar 15, 2022 | 4.340 | 4.400 | 3.880 | 3.970 | 678,603 | -0.67(-14.44%) |
Mar 14, 2022 | 5.450 | 5.450 | 4.460 | 4.640 | 579,067 | -0.86(-15.64%) |
Mar 11, 2022 | 5.660 | 5.810 | 5.420 | 5.500 | 392,622 | -0.27(-4.68%) |
Mar 10, 2022 | 5.600 | 5.780 | 4.930 | 5.770 | 752,891 | +0.20(+3.59%) |
Mar 09, 2022 | 6.210 | 6.210 | 4.930 | 5.570 | 815,249 | -1.50(-21.22%) |
Mar 08, 2022 | 5.440 | 7.400 | 5.420 | 7.070 | 3,483,109 | +2.04(+40.56%) |
Mar 07, 2022 | 4.470 | 5.380 | 4.400 | 5.030 | 1,895,398 | +0.72(+16.71%) |
Mar 04, 2022 | 4.170 | 4.450 | 4.022 | 4.310 | 675,144 | +0.16(+3.86%) |
Mar 03, 2022 | 4.170 | 4.500 | 4.040 | 4.150 | 471,060 | -0.02(-0.48%) |
Mar 02, 2022 | 3.890 | 4.170 | 3.850 | 4.170 | 291,247 | +0.39(+10.32%) |
Mar 01, 2022 | 3.950 | 4.070 | 3.666 | 3.780 | 99,489 | -0.05(-1.31%) |
Feb 28, 2022 | 3.520 | 3.850 | 3.520 | 3.830 | 141,570 | +0.29(+8.19%) |
Feb 25, 2022 | 3.370 | 3.600 | 3.360 | 3.540 | 109,590 | +0.08(+2.31%) |
Feb 24, 2022 | 3.820 | 4.192 | 3.350 | 3.460 | 762,932 | -0.31(-8.22%) |
Feb 23, 2022 | 3.710 | 3.895 | 3.672 | 3.770 | 102,123 | +0.07(+1.89%) |
Feb 22, 2022 | 4.010 | 4.040 | 3.640 | 3.700 | 151,343 | -0.20(-5.13%) |
Feb 18, 2022 | 3.900 | 0 | -0.08(-2.01%) | |||
Feb 17, 2022 | 4.110 | 4.150 | 3.830 | 3.980 | 163,487 | -0.13(-3.16%) |
Feb 16, 2022 | 3.770 | 4.190 | 3.730 | 4.110 | 398,621 | +0.36(+9.60%) |
Feb 15, 2022 | 3.700 | 3.810 | 3.571 | 3.750 | 116,514 | +0.04(+1.08%) |
Feb 14, 2022 | 3.680 | 3.790 | 3.530 | 3.710 | 168,458 | +0.06(+1.64%) |
Feb 11, 2022 | 3.500 | 3.670 | 3.500 | 3.650 | 255,979 | +0.18(+5.19%) |
Feb 10, 2022 | 3.270 | 3.630 | 3.250 | 3.470 | 210,037 | +0.16(+4.83%) |
Feb 09, 2022 | 3.110 | 3.380 | 3.070 | 3.310 | 164,353 | +0.27(+8.88%) |
Feb 08, 2022 | 3.040 | 3.150 | 3.000 | 3.040 | 133,054 | -0.01(-0.33%) |
Feb 07, 2022 | 3.160 | 3.190 | 3.030 | 3.050 | 244,060 | -0.14(-4.39%) |
Feb 04, 2022 | 3.200 | 3.311 | 3.120 | 3.190 | 471,494 | +0.02(+0.63%) |
Feb 03, 2022 | 3.200 | 3.050 | 3.170 | 123,781 | -0.07(-2.16%) | |
Feb 02, 2022 | 3.310 | 3.330 | 3.170 | 3.240 | 218,562 | -0.06(-1.82%) |