Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.110 | 6.270 | 5.700 | 5.720 | 4,274,224 | -0.06(-1.04%) |
Apr 28, 2022 | 5.870 | 5.900 | 5.450 | 5.780 | 4,167,657 | +0.06(+1.05%) |
Apr 27, 2022 | 5.910 | 6.030 | 5.660 | 5.720 | 4,750,807 | -0.14(-2.39%) |
Apr 26, 2022 | 6.150 | 6.240 | 5.740 | 5.860 | 5,327,462 | -0.33(-5.33%) |
Apr 25, 2022 | 5.940 | 6.240 | 5.830 | 6.190 | 4,242,112 | +0.12(+1.98%) |
Apr 22, 2022 | 6.190 | 6.370 | 6.000 | 6.070 | 3,371,393 | -0.10(-1.62%) |
Apr 21, 2022 | 6.800 | 6.860 | 6.110 | 6.170 | 3,298,008 | -0.54(-8.05%) |
Apr 20, 2022 | 6.790 | 6.910 | 6.660 | 6.710 | 2,180,163 | -0.13(-1.90%) |
Apr 19, 2022 | 6.550 | 6.995 | 6.500 | 6.840 | 3,584,685 | +0.26(+3.95%) |
Apr 18, 2022 | 6.660 | 6.720 | 6.425 | 6.580 | 3,096,302 | -0.22(-3.24%) |
Apr 14, 2022 | 6.810 | 6.900 | 6.705 | 6.800 | 2,691,106 | -0.03(-0.44%) |
Apr 13, 2022 | 6.500 | 6.985 | 6.450 | 6.830 | 3,031,398 | +0.29(+4.43%) |
Apr 12, 2022 | 6.850 | 6.920 | 6.520 | 6.540 | 3,611,697 | -0.15(-2.24%) |
Apr 11, 2022 | 6.730 | 7.000 | 6.600 | 6.690 | 2,876,186 | -0.16(-2.34%) |
Apr 08, 2022 | 6.940 | 7.055 | 6.790 | 6.850 | 2,474,623 | -0.15(-2.14%) |
Apr 07, 2022 | 7.250 | 7.260 | 6.760 | 7.000 | 4,408,841 | -0.40(-5.41%) |
Apr 06, 2022 | 7.640 | 7.640 | 7.120 | 7.400 | 5,813,842 | -0.24(-3.14%) |
Apr 05, 2022 | 8.150 | 8.190 | 7.510 | 7.640 | 3,752,526 | -0.58(-7.06%) |
Apr 04, 2022 | 8.050 | 8.430 | 8.000 | 8.220 | 3,319,392 | +0.14(+1.73%) |
Apr 01, 2022 | 7.990 | 8.290 | 7.830 | 8.080 | 4,748,999 | +0.44(+5.76%) |
Mar 31, 2022 | 8.050 | 8.050 | 7.620 | 7.640 | 3,287,943 | -0.45(-5.56%) |
Mar 30, 2022 | 8.150 | 8.510 | 8.010 | 8.090 | 2,254,106 | -0.18(-2.18%) |
Mar 29, 2022 | 8.260 | 8.550 | 8.165 | 8.270 | 4,275,625 | +0.41(+5.22%) |
Mar 28, 2022 | 8.000 | 8.240 | 7.765 | 7.860 | 4,297,072 | -0.19(-2.42%) |
Mar 25, 2022 | 8.390 | 8.390 | 8.000 | 8.055 | 2,374,974 | -0.51(-5.90%) |
Mar 24, 2022 | 8.850 | 8.850 | 8.140 | 8.560 | 3,676,525 | +0.11(+1.30%) |
Mar 23, 2022 | 8.260 | 8.508 | 8.080 | 8.450 | 4,396,587 | +0.07(+0.84%) |
Mar 22, 2022 | 7.960 | 8.540 | 7.960 | 8.380 | 4,528,873 | +0.46(+5.81%) |
Mar 21, 2022 | 8.120 | 8.159 | 7.780 | 7.920 | 2,851,888 | -0.40(-4.81%) |
Mar 18, 2022 | 7.730 | 8.640 | 7.670 | 8.320 | 5,195,112 | +0.45(+5.72%) |
Mar 17, 2022 | 7.640 | 8.185 | 7.540 | 7.870 | 3,490,536 | +0.03(+0.38%) |
Mar 16, 2022 | 7.320 | 7.900 | 7.210 | 7.840 | 6,604,537 | +1.31(+20.06%) |
Mar 15, 2022 | 5.900 | 6.550 | 5.750 | 6.530 | 8,143,028 | +0.44(+7.22%) |
Mar 14, 2022 | 6.350 | 6.670 | 5.995 | 6.090 | 7,800,823 | -0.64(-9.51%) |
Mar 11, 2022 | 8.040 | 8.040 | 6.510 | 6.730 | 14,104,459 | -1.22(-15.35%) |
Mar 10, 2022 | 8.080 | 8.380 | 7.900 | 7.950 | 5,680,907 | -0.43(-5.13%) |
Mar 09, 2022 | 8.060 | 8.555 | 8.040 | 8.380 | 4,000,199 | +0.57(+7.30%) |
Mar 08, 2022 | 7.580 | 8.040 | 7.140 | 7.810 | 6,475,117 | +0.27(+3.58%) |
Mar 07, 2022 | 9.230 | 9.330 | 7.490 | 7.540 | 6,556,029 | -1.87(-19.87%) |
Mar 04, 2022 | 9.750 | 9.877 | 9.145 | 9.410 | 3,792,684 | -0.53(-5.33%) |
Mar 03, 2022 | 9.970 | 10.19 | 9.680 | 9.940 | 3,273,847 | -0.19(-1.88%) |
Mar 02, 2022 | 9.810 | 10.80 | 9.680 | 10.13 | 6,820,655 | +0.85(+9.16%) |
Mar 01, 2022 | 9.850 | 9.960 | 9.125 | 9.280 | 4,322,863 | -0.74(-7.39%) |
Feb 28, 2022 | 10.10 | 10.13 | 9.710 | 10.02 | 4,008,565 | -0.28(-2.72%) |
Feb 25, 2022 | 10.26 | 10.33 | 9.695 | 10.30 | 3,578,854 | +0.20(+1.98%) |
Feb 24, 2022 | 9.650 | 10.13 | 9.465 | 10.10 | 3,721,430 | -0.02(-0.20%) |
Feb 23, 2022 | 10.62 | 10.62 | 10.07 | 10.12 | 1,923,985 | -0.35(-3.34%) |
Feb 22, 2022 | 10.87 | 10.92 | 10.34 | 10.47 | 3,430,891 | -0.65(-5.85%) |
Feb 18, 2022 | 11.12 | 0 | -0.28(-2.46%) | |||
Feb 17, 2022 | 11.33 | 11.59 | 11.27 | 11.40 | 3,321,281 | -0.10(-0.87%) |
Feb 16, 2022 | 11.61 | 11.62 | 11.21 | 11.50 | 3,584,673 | +0.06(+0.52%) |
Feb 15, 2022 | 11.09 | 11.49 | 11.00 | 11.44 | 4,038,467 | +0.58(+5.34%) |
Feb 14, 2022 | 10.56 | 11.23 | 10.54 | 10.86 | 4,221,369 | +0.25(+2.36%) |
Feb 11, 2022 | 10.84 | 11.30 | 10.42 | 10.61 | 3,464,937 | -0.23(-2.12%) |
Feb 10, 2022 | 10.77 | 11.35 | 10.63 | 10.84 | 4,743,538 | -0.14(-1.28%) |
Feb 09, 2022 | 10.81 | 11.12 | 10.77 | 10.98 | 3,645,364 | +0.35(+3.29%) |
Feb 08, 2022 | 10.55 | 10.81 | 10.38 | 10.63 | 2,475,470 | +0.19(+1.82%) |
Feb 07, 2022 | 10.33 | 10.68 | 10.14 | 10.44 | 2,732,307 | +0.07(+0.68%) |
Feb 04, 2022 | 10.03 | 10.42 | 9.820 | 10.37 | 2,547,827 | +0.30(+2.98%) |
Feb 03, 2022 | 10.33 | 10.04 | 10.07 | 2,391,939 | -0.38(-3.64%) | |
Feb 02, 2022 | 10.91 | 10.91 | 10.42 | 10.45 | 2,062,191 | -0.40(-3.69%) |