Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.140 | 5.520 | 5.120 | 5.310 | 8,228,032 | +0.09(+1.72%) |
Apr 28, 2022 | 5.000 | 5.245 | 4.630 | 5.220 | 9,011,072 | +0.20(+3.98%) |
Apr 27, 2022 | 5.090 | 5.310 | 4.880 | 5.020 | 6,545,354 | -0.13(-2.52%) |
Apr 26, 2022 | 5.600 | 5.700 | 5.140 | 5.150 | 5,871,803 | -0.53(-9.33%) |
Apr 25, 2022 | 5.300 | 5.720 | 5.300 | 5.680 | 6,374,891 | +0.31(+5.77%) |
Apr 22, 2022 | 5.440 | 5.660 | 5.280 | 5.370 | 6,001,819 | -0.07(-1.29%) |
Apr 21, 2022 | 5.980 | 6.230 | 5.380 | 5.440 | 8,156,909 | -0.43(-7.33%) |
Apr 20, 2022 | 6.110 | 6.210 | 5.775 | 5.870 | 5,826,706 | -0.31(-5.02%) |
Apr 19, 2022 | 6.080 | 6.570 | 6.015 | 6.180 | 5,908,630 | +0.08(+1.31%) |
Apr 18, 2022 | 6.490 | 6.500 | 6.040 | 6.100 | 5,815,967 | -0.40(-6.15%) |
Apr 14, 2022 | 7.080 | 7.080 | 6.500 | 6.500 | 4,890,063 | -0.55(-7.80%) |
Apr 13, 2022 | 6.950 | 7.270 | 6.780 | 7.050 | 4,341,376 | +0.05(+0.71%) |
Apr 12, 2022 | 7.060 | 7.680 | 6.870 | 7.000 | 5,443,749 | +0.15(+2.19%) |
Apr 11, 2022 | 6.960 | 7.130 | 6.640 | 6.850 | 4,944,921 | -0.21(-2.97%) |
Apr 08, 2022 | 7.380 | 7.460 | 7.030 | 7.060 | 3,956,956 | -0.42(-5.61%) |
Apr 07, 2022 | 7.550 | 7.685 | 7.170 | 7.480 | 4,137,002 | -0.18(-2.35%) |
Apr 06, 2022 | 8.010 | 8.020 | 7.265 | 7.660 | 6,274,170 | -0.57(-6.93%) |
Apr 05, 2022 | 8.990 | 9.080 | 8.100 | 8.230 | 5,511,475 | -0.78(-8.66%) |
Apr 04, 2022 | 8.540 | 9.110 | 8.510 | 9.010 | 4,941,634 | +0.54(+6.38%) |
Apr 01, 2022 | 8.070 | 8.571 | 8.010 | 8.470 | 5,551,995 | +0.50(+6.27%) |
Mar 31, 2022 | 8.430 | 8.510 | 7.960 | 7.970 | 4,950,677 | -0.43(-5.12%) |
Mar 30, 2022 | 8.780 | 9.180 | 8.355 | 8.400 | 5,138,874 | -0.44(-4.98%) |
Mar 29, 2022 | 8.270 | 8.990 | 8.240 | 8.840 | 5,382,725 | +0.76(+9.41%) |
Mar 28, 2022 | 7.870 | 8.250 | 7.690 | 8.080 | 3,832,718 | +0.28(+3.59%) |
Mar 25, 2022 | 8.280 | 8.280 | 7.670 | 7.800 | 3,820,193 | -0.43(-5.22%) |
Mar 24, 2022 | 8.330 | 8.470 | 7.700 | 8.230 | 4,022,635 | -0.01(-0.12%) |
Mar 23, 2022 | 8.420 | 8.750 | 8.055 | 8.240 | 4,762,573 | -0.33(-3.85%) |
Mar 22, 2022 | 7.900 | 8.830 | 7.900 | 8.570 | 5,796,773 | +0.61(+7.66%) |
Mar 21, 2022 | 8.230 | 8.420 | 7.800 | 7.960 | 5,486,237 | -0.42(-5.01%) |
Mar 18, 2022 | 7.940 | 8.725 | 7.940 | 8.380 | 13,797,656 | +0.27(+3.33%) |
Mar 17, 2022 | 7.360 | 8.145 | 7.350 | 8.110 | 6,295,185 | +0.53(+6.99%) |
Mar 16, 2022 | 6.820 | 7.600 | 6.820 | 7.580 | 7,870,724 | +0.96(+14.50%) |
Mar 15, 2022 | 6.270 | 6.630 | 6.055 | 6.620 | 7,201,618 | +0.34(+5.41%) |
Mar 14, 2022 | 7.220 | 7.220 | 6.165 | 6.280 | 11,881,643 | -0.98(-13.50%) |
Mar 11, 2022 | 8.180 | 8.240 | 7.250 | 7.260 | 5,348,774 | -0.89(-10.92%) |
Mar 10, 2022 | 8.500 | 8.150 | 4,030,043 | -0.57(-6.54%) | ||
Mar 09, 2022 | 8.470 | 9.040 | 8.310 | 8.720 | 6,021,723 | +0.47(+5.70%) |
Mar 08, 2022 | 8.010 | 8.630 | 7.550 | 8.250 | 7,298,260 | +0.28(+3.51%) |
Mar 07, 2022 | 8.200 | 8.465 | 7.840 | 7.970 | 7,752,033 | -0.23(-2.80%) |
Mar 04, 2022 | 8.830 | 9.130 | 8.110 | 8.200 | 6,789,677 | -0.77(-8.58%) |
Mar 03, 2022 | 9.580 | 9.590 | 8.800 | 8.970 | 7,036,813 | -0.52(-5.48%) |
Mar 02, 2022 | 11.00 | 11.05 | 9.480 | 9.490 | 7,562,789 | -1.42(-13.02%) |
Mar 01, 2022 | 10.74 | 11.33 | 10.71 | 10.91 | 6,374,662 | +0.12(+1.11%) |
Feb 28, 2022 | 10.49 | 11.40 | 10.45 | 10.79 | 8,383,360 | +0.20(+1.89%) |
Feb 25, 2022 | 9.720 | 10.62 | 9.670 | 10.59 | 8,493,142 | +1.19(+12.66%) |
Feb 24, 2022 | 8.160 | 9.420 | 8.100 | 9.400 | 8,343,887 | +0.82(+9.56%) |
Feb 23, 2022 | 9.070 | 9.300 | 8.510 | 8.580 | 7,150,304 | -0.40(-4.45%) |
Feb 22, 2022 | 9.000 | 9.490 | 8.830 | 8.980 | 6,313,575 | -0.36(-3.85%) |
Feb 18, 2022 | 9.340 | 0 | -0.36(-3.71%) | |||
Feb 17, 2022 | 10.54 | 10.63 | 9.565 | 9.700 | 5,675,157 | -0.99(-9.26%) |
Feb 16, 2022 | 10.92 | 10.96 | 10.53 | 10.69 | 4,352,634 | -0.43(-3.87%) |
Feb 15, 2022 | 10.71 | 11.20 | 10.69 | 11.12 | 5,370,244 | +0.63(+6.01%) |
Feb 14, 2022 | 10.84 | 11.19 | 10.38 | 10.49 | 4,220,010 | -0.32(-2.96%) |
Feb 11, 2022 | 11.22 | 11.82 | 10.63 | 10.81 | 5,141,386 | -0.35(-3.14%) |
Feb 10, 2022 | 11.23 | 12.04 | 10.89 | 11.16 | 6,237,778 | -0.41(-3.54%) |
Feb 09, 2022 | 10.82 | 11.76 | 10.82 | 11.57 | 6,969,699 | +0.94(+8.84%) |
Feb 08, 2022 | 10.84 | 11.06 | 10.37 | 10.63 | 8,711,451 | -0.28(-2.57%) |
Feb 07, 2022 | 10.69 | 11.64 | 10.67 | 10.91 | 4,838,840 | +0.01(+0.09%) |
Feb 04, 2022 | 10.56 | 11.03 | 10.22 | 10.90 | 4,737,005 | +0.43(+4.11%) |
Feb 03, 2022 | 10.51 | 10.47 | 4,588,604 | -0.48(-4.38%) | ||
Feb 02, 2022 | 11.57 | 11.64 | 10.62 | 10.95 | 5,070,378 | -0.70(-6.01%) |