Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.150 | 3.300 | 2.920 | 2.960 | 122,971 | -0.25(-7.79%) |
Apr 28, 2022 | 3.190 | 3.265 | 2.900 | 3.210 | 143,652 | +0.04(+1.26%) |
Apr 27, 2022 | 3.310 | 3.370 | 3.160 | 3.170 | 73,343 | -0.14(-4.23%) |
Apr 26, 2022 | 3.670 | 3.690 | 3.300 | 3.310 | 100,190 | -0.40(-10.78%) |
Apr 25, 2022 | 3.430 | 3.869 | 3.350 | 3.710 | 127,784 | +0.29(+8.48%) |
Apr 22, 2022 | 3.510 | 3.540 | 3.270 | 3.420 | 222,168 | -0.14(-3.93%) |
Apr 21, 2022 | 4.000 | 4.167 | 3.550 | 3.560 | 264,837 | -0.32(-8.25%) |
Apr 20, 2022 | 3.900 | 3.980 | 3.605 | 3.880 | 181,892 | +0.06(+1.57%) |
Apr 19, 2022 | 3.860 | 4.000 | 3.680 | 3.820 | 201,140 | -0.04(-1.04%) |
Apr 18, 2022 | 4.030 | 4.030 | 3.610 | 3.860 | 164,436 | -0.20(-4.93%) |
Apr 14, 2022 | 4.380 | 4.429 | 3.920 | 4.060 | 228,178 | -0.35(-7.94%) |
Apr 13, 2022 | 5.130 | 5.130 | 4.313 | 4.410 | 309,577 | -0.62(-12.33%) |
Apr 12, 2022 | 5.830 | 5.830 | 4.950 | 5.030 | 180,547 | -0.77(-13.28%) |
Apr 11, 2022 | 5.620 | 5.880 | 5.510 | 5.800 | 101,923 | +0.08(+1.40%) |
Apr 08, 2022 | 5.940 | 5.990 | 5.530 | 5.720 | 226,224 | -0.18(-3.05%) |
Apr 07, 2022 | 6.050 | 6.260 | 5.800 | 5.900 | 66,192 | -0.25(-4.07%) |
Apr 06, 2022 | 6.350 | 6.350 | 5.790 | 6.150 | 112,423 | -0.38(-5.82%) |
Apr 05, 2022 | 6.930 | 6.980 | 6.420 | 6.530 | 59,517 | -0.43(-6.18%) |
Apr 04, 2022 | 6.790 | 7.150 | 6.640 | 6.960 | 81,817 | +0.12(+1.75%) |
Apr 01, 2022 | 6.210 | 6.979 | 6.210 | 6.840 | 137,007 | +0.57(+9.09%) |
Mar 31, 2022 | 6.370 | 6.390 | 6.111 | 6.270 | 68,920 | -0.07(-1.10%) |
Mar 30, 2022 | 6.100 | 6.875 | 6.100 | 6.340 | 123,243 | +0.09(+1.44%) |
Mar 29, 2022 | 5.680 | 6.420 | 5.680 | 6.250 | 121,409 | +0.68(+12.21%) |
Mar 28, 2022 | 5.720 | 5.720 | 5.240 | 5.570 | 101,577 | -0.14(-2.45%) |
Mar 25, 2022 | 6.120 | 6.120 | 5.690 | 5.710 | 75,109 | -0.40(-6.55%) |
Mar 24, 2022 | 6.610 | 6.690 | 6.030 | 6.110 | 113,030 | -0.40(-6.14%) |
Mar 23, 2022 | 6.400 | 6.800 | 6.260 | 6.510 | 97,480 | +0.10(+1.56%) |
Mar 22, 2022 | 6.360 | 6.470 | 6.300 | 6.410 | 76,298 | +0.11(+1.75%) |
Mar 21, 2022 | 6.610 | 6.730 | 5.855 | 6.300 | 204,775 | -0.22(-3.37%) |
Mar 18, 2022 | 6.090 | 6.680 | 6.090 | 6.520 | 278,405 | +0.66(+11.26%) |
Mar 17, 2022 | 5.220 | 5.910 | 5.220 | 5.860 | 138,734 | +0.64(+12.26%) |
Mar 16, 2022 | 4.970 | 5.240 | 4.900 | 5.220 | 114,650 | +0.35(+7.19%) |
Mar 15, 2022 | 4.790 | 4.960 | 4.610 | 4.870 | 87,469 | +0.16(+3.40%) |
Mar 14, 2022 | 4.640 | 5.085 | 4.600 | 4.710 | 154,781 | +0.20(+4.43%) |
Mar 11, 2022 | 4.590 | 4.800 | 4.260 | 4.510 | 145,691 | +0.13(+2.97%) |
Mar 10, 2022 | 4.610 | 4.610 | 4.260 | 4.380 | 104,649 | -0.30(-6.41%) |
Mar 09, 2022 | 4.470 | 4.810 | 4.470 | 4.680 | 83,500 | +0.34(+7.83%) |
Mar 08, 2022 | 4.340 | 4.600 | 4.115 | 4.340 | 70,686 | +0.04(+0.93%) |
Mar 07, 2022 | 4.340 | 4.420 | 4.130 | 4.300 | 115,780 | -0.03(-0.69%) |
Mar 04, 2022 | 4.380 | 4.598 | 4.260 | 4.330 | 81,092 | -0.15(-3.35%) |
Mar 03, 2022 | 4.890 | 4.890 | 4.315 | 4.480 | 95,525 | -0.33(-6.86%) |
Mar 02, 2022 | 4.980 | 4.980 | 4.504 | 4.810 | 188,877 | -0.18(-3.61%) |
Mar 01, 2022 | 4.690 | 5.150 | 4.690 | 4.990 | 201,360 | +0.27(+5.72%) |
Feb 28, 2022 | 5.000 | 5.082 | 4.640 | 4.720 | 176,036 | -0.30(-5.98%) |
Feb 25, 2022 | 4.350 | 5.210 | 4.620 | 5.020 | 291,928 | +0.60(+13.57%) |
Feb 24, 2022 | 4.440 | 4.750 | 4.200 | 4.420 | 414,425 | -0.21(-4.54%) |
Feb 23, 2022 | 4.910 | 5.100 | 4.610 | 4.630 | 114,430 | -0.21(-4.34%) |
Feb 22, 2022 | 4.620 | 5.110 | 4.440 | 4.840 | 155,964 | +0.13(+2.76%) |
Feb 18, 2022 | 4.710 | 0 | -0.25(-5.04%) | |||
Feb 17, 2022 | 5.090 | 5.140 | 4.845 | 4.960 | 166,375 | -0.25(-4.80%) |
Feb 16, 2022 | 5.080 | 5.250 | 4.920 | 5.210 | 144,920 | +0.07(+1.36%) |
Feb 15, 2022 | 4.940 | 5.170 | 4.815 | 5.140 | 196,166 | +0.33(+6.86%) |
Feb 14, 2022 | 5.060 | 5.150 | 4.750 | 4.810 | 362,081 | -0.32(-6.24%) |
Feb 11, 2022 | 5.390 | 5.562 | 5.000 | 5.130 | 1,730,158 | +0.19(+3.85%) |
Feb 10, 2022 | 5.210 | 5.300 | 4.870 | 4.940 | 169,033 | -0.40(-7.49%) |
Feb 09, 2022 | 5.220 | 5.390 | 5.145 | 5.340 | 91,067 | +0.26(+5.12%) |
Feb 08, 2022 | 5.100 | 5.140 | 4.800 | 5.080 | 157,745 | +0.07(+1.40%) |
Feb 07, 2022 | 5.240 | 5.650 | 4.900 | 5.010 | 248,119 | -0.17(-3.28%) |
Feb 04, 2022 | 5.090 | 5.295 | 4.800 | 5.180 | 120,201 | +0.20(+4.02%) |
Feb 03, 2022 | 5.360 | 4.950 | 4.980 | 225,375 | -0.52(-9.45%) | |
Feb 02, 2022 | 6.360 | 6.640 | 5.480 | 5.500 | 131,557 | -0.78(-12.42%) |