Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.790 | 2.890 | 2.680 | 2.720 | 202,085 | -0.13(-4.56%) |
Apr 28, 2022 | 2.900 | 2.900 | 2.580 | 2.850 | 262,183 | +0.01(+0.35%) |
Apr 27, 2022 | 2.950 | 3.010 | 2.830 | 2.840 | 247,992 | -0.11(-3.73%) |
Apr 26, 2022 | 3.080 | 3.140 | 2.930 | 2.950 | 203,502 | -0.11(-3.59%) |
Apr 25, 2022 | 2.950 | 3.090 | 2.910 | 3.060 | 97,006 | +0.04(+1.32%) |
Apr 22, 2022 | 3.180 | 3.180 | 2.940 | 3.020 | 190,858 | -0.02(-0.66%) |
Apr 21, 2022 | 3.420 | 3.470 | 3.030 | 3.040 | 351,076 | -0.37(-10.85%) |
Apr 20, 2022 | 3.450 | 3.470 | 3.350 | 3.410 | 131,370 | +0.00(+0.00%) |
Apr 19, 2022 | 3.410 | 3.580 | 3.280 | 3.410 | 137,834 | +0.00(+0.00%) |
Apr 18, 2022 | 3.500 | 3.530 | 3.270 | 3.410 | 224,026 | -0.11(-3.12%) |
Apr 14, 2022 | 3.760 | 3.780 | 3.420 | 3.520 | 184,320 | -0.21(-5.63%) |
Apr 13, 2022 | 3.600 | 3.800 | 3.530 | 3.730 | 171,513 | +0.16(+4.48%) |
Apr 12, 2022 | 3.560 | 3.680 | 3.515 | 3.570 | 208,469 | +0.09(+2.59%) |
Apr 11, 2022 | 3.470 | 3.630 | 3.220 | 3.480 | 600,429 | -0.14(-3.87%) |
Apr 08, 2022 | 3.740 | 3.740 | 3.510 | 3.620 | 269,214 | -0.13(-3.47%) |
Apr 07, 2022 | 3.710 | 3.780 | 3.570 | 3.750 | 338,155 | +0.02(+0.54%) |
Apr 06, 2022 | 3.850 | 3.870 | 3.640 | 3.730 | 743,504 | -0.16(-4.11%) |
Apr 05, 2022 | 4.000 | 4.050 | 3.790 | 3.890 | 407,655 | -0.17(-4.19%) |
Apr 04, 2022 | 3.960 | 4.090 | 3.710 | 4.060 | 1,673,025 | -0.09(-2.17%) |
Apr 01, 2022 | 4.220 | 4.250 | 4.000 | 4.150 | 4,483,313 | -2.53(-37.87%) |
Mar 31, 2022 | 6.870 | 7.090 | 6.680 | 6.680 | 339,997 | -0.18(-2.62%) |
Mar 30, 2022 | 7.060 | 7.324 | 6.720 | 6.860 | 93,440 | -0.28(-3.92%) |
Mar 29, 2022 | 7.330 | 7.370 | 7.060 | 7.140 | 62,215 | -0.01(-0.14%) |
Mar 28, 2022 | 6.870 | 7.300 | 6.660 | 7.150 | 105,931 | +0.33(+4.84%) |
Mar 25, 2022 | 7.050 | 7.100 | 6.690 | 6.820 | 72,347 | -0.26(-3.67%) |
Mar 24, 2022 | 6.940 | 7.100 | 6.700 | 7.080 | 91,055 | +0.18(+2.61%) |
Mar 23, 2022 | 7.120 | 7.200 | 6.800 | 6.900 | 123,467 | -0.28(-3.90%) |
Mar 22, 2022 | 7.110 | 7.400 | 7.050 | 7.180 | 189,524 | +0.13(+1.84%) |
Mar 21, 2022 | 7.260 | 7.370 | 6.970 | 7.050 | 106,121 | +0.00(+0.00%) |
Mar 18, 2022 | 6.410 | 7.255 | 6.410 | 7.050 | 252,264 | +0.64(+9.98%) |
Mar 17, 2022 | 6.000 | 6.490 | 6.000 | 6.410 | 119,308 | +0.51(+8.64%) |
Mar 16, 2022 | 5.640 | 5.940 | 5.498 | 5.900 | 73,066 | +0.52(+9.67%) |
Mar 15, 2022 | 5.480 | 5.533 | 5.200 | 5.380 | 68,330 | +0.15(+2.87%) |
Mar 14, 2022 | 5.300 | 5.779 | 5.120 | 5.230 | 79,190 | -0.08(-1.51%) |
Mar 11, 2022 | 5.660 | 5.660 | 5.220 | 5.310 | 52,977 | -0.23(-4.15%) |
Mar 10, 2022 | 5.530 | 5.635 | 5.152 | 5.540 | 46,886 | -0.01(-0.18%) |
Mar 09, 2022 | 5.280 | 5.680 | 5.280 | 5.550 | 145,050 | +0.51(+10.12%) |
Mar 08, 2022 | 5.110 | 5.280 | 4.700 | 5.040 | 190,432 | -0.08(-1.56%) |
Mar 07, 2022 | 6.050 | 6.106 | 5.050 | 5.120 | 294,501 | -0.97(-15.93%) |
Mar 04, 2022 | 6.220 | 6.315 | 6.050 | 6.090 | 54,218 | -0.10(-1.62%) |
Mar 03, 2022 | 6.170 | 6.280 | 6.080 | 6.190 | 51,102 | +0.06(+0.98%) |
Mar 02, 2022 | 6.180 | 6.230 | 6.005 | 6.130 | 26,709 | +0.01(+0.16%) |
Mar 01, 2022 | 6.190 | 6.281 | 6.037 | 6.120 | 42,913 | +0.02(+0.33%) |
Feb 28, 2022 | 5.850 | 6.250 | 5.800 | 6.100 | 73,866 | +0.18(+3.04%) |
Feb 25, 2022 | 6.000 | 5.960 | 5.758 | 5.920 | 46,585 | +0.02(+0.34%) |
Feb 24, 2022 | 5.550 | 5.940 | 5.350 | 5.900 | 142,847 | +0.08(+1.37%) |
Feb 23, 2022 | 5.980 | 6.000 | 5.800 | 5.820 | 60,516 | -0.05(-0.85%) |
Feb 22, 2022 | 6.100 | 6.150 | 5.830 | 5.870 | 82,120 | -0.32(-5.17%) |
Feb 18, 2022 | 6.190 | 0 | -0.12(-1.90%) | |||
Feb 17, 2022 | 6.460 | 6.610 | 6.240 | 6.310 | 78,630 | -0.24(-3.66%) |
Feb 16, 2022 | 6.500 | 6.571 | 6.310 | 6.550 | 66,955 | +0.06(+1.00%) |
Feb 15, 2022 | 5.930 | 6.580 | 5.930 | 6.485 | 133,827 | +0.62(+10.67%) |
Feb 14, 2022 | 6.110 | 6.250 | 5.840 | 5.860 | 70,357 | -0.29(-4.72%) |
Feb 11, 2022 | 6.290 | 6.450 | 6.081 | 6.150 | 109,976 | -0.14(-2.23%) |
Feb 10, 2022 | 5.880 | 6.580 | 5.880 | 6.290 | 224,605 | +0.24(+3.97%) |
Feb 09, 2022 | 5.640 | 6.100 | 5.605 | 6.050 | 164,372 | +0.41(+7.27%) |
Feb 08, 2022 | 5.540 | 5.653 | 5.410 | 5.640 | 74,571 | +0.04(+0.71%) |
Feb 07, 2022 | 5.490 | 5.750 | 5.410 | 5.600 | 92,100 | +0.19(+3.51%) |
Feb 04, 2022 | 5.140 | 5.585 | 5.100 | 5.410 | 93,930 | +0.24(+4.64%) |
Feb 03, 2022 | 5.080 | 5.170 | 76,397 | -0.03(-0.58%) | ||
Feb 02, 2022 | 5.630 | 5.790 | 5.120 | 5.200 | 92,290 | -0.35(-6.31%) |