Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.780 | 3.950 | 3.600 | 3.630 | 2,395,751 | -0.15(-3.97%) |
Apr 28, 2022 | 3.770 | 3.840 | 3.460 | 3.780 | 2,000,607 | +0.09(+2.44%) |
Apr 27, 2022 | 3.760 | 3.910 | 3.650 | 3.690 | 2,756,876 | -0.12(-3.15%) |
Apr 26, 2022 | 4.100 | 4.200 | 3.810 | 3.810 | 2,580,274 | -0.31(-7.52%) |
Apr 25, 2022 | 3.850 | 4.150 | 3.850 | 4.120 | 2,219,235 | +0.22(+5.64%) |
Apr 22, 2022 | 4.030 | 4.130 | 3.880 | 3.900 | 2,890,605 | -0.11(-2.74%) |
Apr 21, 2022 | 4.270 | 4.340 | 4.010 | 4.010 | 2,289,824 | -0.22(-5.20%) |
Apr 20, 2022 | 4.230 | 4.330 | 4.110 | 4.230 | 1,375,812 | +0.01(+0.24%) |
Apr 19, 2022 | 4.190 | 4.365 | 4.070 | 4.220 | 1,706,177 | +0.07(+1.69%) |
Apr 18, 2022 | 4.580 | 4.580 | 4.110 | 4.150 | 2,338,925 | -0.39(-8.59%) |
Apr 14, 2022 | 4.830 | 4.880 | 4.515 | 4.540 | 1,327,360 | -0.32(-6.58%) |
Apr 13, 2022 | 4.450 | 4.875 | 4.450 | 4.860 | 2,251,344 | +0.43(+9.71%) |
Apr 12, 2022 | 4.570 | 4.675 | 4.365 | 4.430 | 1,203,161 | -0.07(-1.56%) |
Apr 11, 2022 | 4.650 | 4.690 | 4.445 | 4.500 | 1,697,276 | -0.22(-4.66%) |
Apr 08, 2022 | 4.800 | 4.840 | 4.665 | 4.720 | 1,241,611 | -0.05(-1.05%) |
Apr 07, 2022 | 4.920 | 5.020 | 4.700 | 4.770 | 1,214,536 | -0.19(-3.83%) |
Apr 06, 2022 | 4.830 | 4.995 | 4.800 | 4.960 | 1,824,713 | -0.07(-1.39%) |
Apr 05, 2022 | 5.180 | 5.265 | 5.010 | 5.030 | 1,710,161 | -0.20(-3.82%) |
Apr 04, 2022 | 5.020 | 5.310 | 4.970 | 5.230 | 1,882,751 | +0.27(+5.44%) |
Apr 01, 2022 | 4.830 | 4.970 | 4.765 | 4.960 | 1,647,243 | +0.11(+2.27%) |
Mar 31, 2022 | 4.980 | 4.980 | 4.820 | 4.850 | 1,314,714 | -0.08(-1.62%) |
Mar 30, 2022 | 5.180 | 5.245 | 4.915 | 4.930 | 1,338,146 | -0.27(-5.19%) |
Mar 29, 2022 | 5.040 | 5.220 | 5.040 | 5.200 | 2,250,835 | +0.26(+5.26%) |
Mar 28, 2022 | 5.010 | 5.135 | 4.810 | 4.940 | 2,216,361 | -0.04(-0.80%) |
Mar 25, 2022 | 5.090 | 5.120 | 4.920 | 4.980 | 1,630,204 | -0.10(-1.97%) |
Mar 24, 2022 | 5.060 | 5.090 | 4.965 | 5.080 | 1,415,089 | +0.10(+2.01%) |
Mar 23, 2022 | 5.080 | 5.285 | 4.970 | 4.980 | 1,873,591 | -0.14(-2.73%) |
Mar 22, 2022 | 4.840 | 5.150 | 4.811 | 5.120 | 2,607,938 | +0.31(+6.44%) |
Mar 21, 2022 | 4.940 | 5.040 | 4.770 | 4.810 | 2,595,824 | -0.18(-3.61%) |
Mar 18, 2022 | 4.950 | 5.110 | 4.880 | 4.990 | 10,939,844 | -0.01(-0.20%) |
Mar 17, 2022 | 4.660 | 5.120 | 4.600 | 5.000 | 4,035,705 | +0.30(+6.38%) |
Mar 16, 2022 | 4.520 | 4.700 | 4.380 | 4.700 | 3,153,533 | +0.23(+5.15%) |
Mar 15, 2022 | 4.070 | 4.495 | 4.070 | 4.470 | 2,478,557 | +0.40(+9.83%) |
Mar 14, 2022 | 4.350 | 4.505 | 4.040 | 4.070 | 5,013,167 | -0.31(-7.08%) |
Mar 11, 2022 | 4.490 | 4.630 | 4.380 | 4.380 | 2,286,796 | -0.10(-2.23%) |
Mar 10, 2022 | 4.730 | 4.770 | 4.360 | 4.480 | 1,968,258 | -0.36(-7.44%) |
Mar 09, 2022 | 4.660 | 4.925 | 4.640 | 4.840 | 2,875,313 | +0.22(+4.76%) |
Mar 08, 2022 | 4.450 | 4.805 | 4.285 | 4.620 | 3,088,936 | +0.17(+3.82%) |
Mar 07, 2022 | 4.170 | 4.630 | 4.157 | 4.450 | 5,949,706 | -0.55(-11.00%) |
Mar 04, 2022 | 5.120 | 5.290 | 4.975 | 5.000 | 1,591,581 | -0.21(-4.03%) |
Mar 03, 2022 | 5.580 | 5.625 | 5.150 | 5.210 | 1,806,399 | -0.33(-5.96%) |
Mar 02, 2022 | 5.650 | 5.735 | 5.470 | 5.540 | 1,818,746 | -0.08(-1.42%) |
Mar 01, 2022 | 5.980 | 6.110 | 5.565 | 5.620 | 2,190,423 | -0.42(-6.95%) |
Feb 28, 2022 | 5.930 | 6.180 | 5.880 | 6.040 | 2,047,120 | -0.13(-2.11%) |
Feb 25, 2022 | 6.140 | 6.200 | 6.025 | 6.170 | 1,267,296 | +0.00(+0.00%) |
Feb 24, 2022 | 5.610 | 6.185 | 5.610 | 6.170 | 1,772,073 | +0.38(+6.56%) |
Feb 23, 2022 | 6.150 | 6.250 | 5.770 | 5.790 | 1,536,874 | -0.32(-5.24%) |
Feb 22, 2022 | 6.080 | 6.320 | 6.020 | 6.110 | 1,432,849 | -0.02(-0.33%) |
Feb 18, 2022 | 6.130 | 0 | -0.03(-0.49%) | |||
Feb 17, 2022 | 6.420 | 6.445 | 6.090 | 6.160 | 2,020,243 | -0.33(-5.08%) |
Feb 16, 2022 | 6.690 | 6.728 | 6.390 | 6.490 | 2,414,104 | -0.29(-4.28%) |
Feb 15, 2022 | 6.580 | 6.815 | 6.490 | 6.780 | 1,473,386 | +0.37(+5.77%) |
Feb 14, 2022 | 6.590 | 6.720 | 6.390 | 6.410 | 1,199,376 | -0.16(-2.44%) |
Feb 11, 2022 | 6.910 | 7.020 | 6.510 | 6.570 | 1,356,709 | -0.34(-4.92%) |
Feb 10, 2022 | 7.310 | 7.500 | 6.780 | 6.910 | 3,830,977 | -0.45(-6.11%) |
Feb 09, 2022 | 7.150 | 7.390 | 7.120 | 7.360 | 1,817,499 | +0.33(+4.69%) |
Feb 08, 2022 | 7.090 | 7.240 | 6.860 | 7.030 | 1,290,120 | -0.11(-1.54%) |
Feb 07, 2022 | 6.850 | 7.210 | 6.850 | 7.140 | 1,508,144 | +0.33(+4.85%) |
Feb 04, 2022 | 6.790 | 6.915 | 6.665 | 6.810 | 1,982,837 | -0.04(-0.58%) |
Feb 03, 2022 | 7.360 | 6.820 | 6.850 | 2,578,490 | -0.42(-5.78%) | |
Feb 02, 2022 | 7.800 | 7.820 | 7.230 | 7.270 | 2,333,071 | -0.53(-6.79%) |