Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.400 | 4.430 | 4.020 | 4.050 | 963,129 | -0.38(-8.58%) |
Apr 28, 2022 | 4.110 | 5.090 | 4.095 | 4.430 | 4,893,087 | +0.29(+7.00%) |
Apr 27, 2022 | 3.980 | 4.380 | 3.980 | 4.140 | 600,662 | +0.09(+2.22%) |
Apr 26, 2022 | 4.190 | 4.190 | 3.900 | 4.050 | 601,491 | +0.00(+0.00%) |
Apr 25, 2022 | 4.120 | 4.310 | 4.000 | 4.050 | 387,169 | -0.13(-3.11%) |
Apr 22, 2022 | 4.300 | 4.540 | 4.150 | 4.180 | 643,764 | -0.19(-4.35%) |
Apr 21, 2022 | 4.280 | 4.870 | 4.220 | 4.370 | 1,552,281 | -0.07(-1.58%) |
Apr 20, 2022 | 4.360 | 4.539 | 3.960 | 4.440 | 1,837,879 | +0.05(+1.14%) |
Apr 19, 2022 | 4.550 | 5.040 | 4.250 | 4.390 | 2,899,575 | -0.11(-2.44%) |
Apr 18, 2022 | 4.710 | 5.270 | 4.440 | 4.500 | 3,874,168 | -0.05(-1.10%) |
Apr 14, 2022 | 5.830 | 5.870 | 4.470 | 4.550 | 3,713,962 | -0.60(-11.65%) |
Apr 13, 2022 | 6.160 | 6.610 | 5.030 | 5.150 | 3,007,479 | -0.87(-14.45%) |
Apr 12, 2022 | 7.290 | 7.470 | 5.760 | 6.020 | 1,372,644 | -0.93(-13.38%) |
Apr 11, 2022 | 8.230 | 9.240 | 6.800 | 6.950 | 2,720,455 | -1.23(-15.04%) |
Apr 08, 2022 | 13.27 | 13.90 | 7.930 | 8.180 | 2,172,931 | -4.93(-37.60%) |
Apr 07, 2022 | 21.40 | 24.06 | 12.58 | 13.11 | 4,306,470 | -7.41(-36.11%) |
Apr 06, 2022 | 25.32 | 26.05 | 20.26 | 20.52 | 611,751 | -5.60(-21.44%) |
Apr 05, 2022 | 28.86 | 30.11 | 25.31 | 26.12 | 361,533 | -5.87(-18.35%) |
Apr 04, 2022 | 30.01 | 33.98 | 28.16 | 31.99 | 989,172 | -1.51(-4.51%) |
Apr 01, 2022 | 28.60 | 38.48 | 26.00 | 33.50 | 2,864,828 | +2.36(+7.58%) |
Mar 31, 2022 | 22.25 | 33.29 | 17.00 | 31.14 | 3,440,874 | +8.63(+38.34%) |
Mar 30, 2022 | 19.79 | 23.72 | 19.33 | 22.51 | 478,111 | +2.91(+14.85%) |
Mar 29, 2022 | 17.07 | 19.87 | 16.61 | 19.60 | 228,623 | +2.43(+14.15%) |
Mar 28, 2022 | 16.03 | 17.31 | 15.44 | 17.17 | 201,986 | +1.46(+9.29%) |
Mar 25, 2022 | 12.81 | 17.46 | 12.60 | 15.71 | 963,879 | +2.83(+21.97%) |
Mar 24, 2022 | 11.51 | 13.10 | 11.35 | 12.88 | 735,940 | +1.40(+12.20%) |
Mar 23, 2022 | 10.90 | 11.84 | 10.69 | 11.48 | 64,713 | +0.51(+4.65%) |
Mar 22, 2022 | 11.30 | 11.83 | 10.44 | 10.97 | 234,028 | -0.28(-2.49%) |
Mar 21, 2022 | 10.00 | 11.35 | 9.874 | 11.25 | 127,775 | +1.05(+10.29%) |
Mar 18, 2022 | 9.180 | 10.48 | 8.800 | 10.20 | 137,080 | +0.50(+5.15%) |
Mar 17, 2022 | 10.56 | 10.59 | 6.050 | 9.700 | 2,248,309 | -1.10(-10.19%) |
Mar 16, 2022 | 9.650 | 10.89 | 9.510 | 10.80 | 183,900 | +1.12(+11.57%) |
Mar 15, 2022 | 8.590 | 9.690 | 8.232 | 9.680 | 108,062 | +0.91(+10.38%) |
Mar 14, 2022 | 8.210 | 8.990 | 7.990 | 8.770 | 163,404 | +0.45(+5.41%) |
Mar 11, 2022 | 9.190 | 9.760 | 7.200 | 8.320 | 502,142 | -1.06(-11.30%) |
Mar 10, 2022 | 7.850 | 9.790 | 7.850 | 9.380 | 136,749 | +1.37(+17.10%) |
Mar 09, 2022 | 7.040 | 8.180 | 7.040 | 8.010 | 117,020 | +1.01(+14.43%) |
Mar 08, 2022 | 6.320 | 7.140 | 6.063 | 7.000 | 96,870 | +0.76(+12.18%) |
Mar 07, 2022 | 6.370 | 6.420 | 4.880 | 6.240 | 893,266 | +0.04(+0.65%) |
Mar 04, 2022 | 5.850 | 6.310 | 5.850 | 6.200 | 128,730 | +0.22(+3.68%) |
Mar 03, 2022 | 5.970 | 6.130 | 5.800 | 5.980 | 64,905 | +0.19(+3.28%) |
Mar 02, 2022 | 5.750 | 5.790 | 5.570 | 5.790 | 35,610 | +0.24(+4.32%) |
Mar 01, 2022 | 5.600 | 5.700 | 5.480 | 5.550 | 22,784 | -0.06(-1.07%) |
Feb 28, 2022 | 5.640 | 5.890 | 5.510 | 5.610 | 78,310 | -0.11(-1.92%) |
Feb 25, 2022 | 5.500 | 5.960 | 5.360 | 5.720 | 117,944 | +0.27(+4.95%) |
Feb 24, 2022 | 5.460 | 5.625 | 5.300 | 5.450 | 38,444 | -0.22(-3.88%) |
Feb 23, 2022 | 5.790 | 5.860 | 5.665 | 5.670 | 24,519 | -0.08(-1.39%) |
Feb 22, 2022 | 5.670 | 5.930 | 5.510 | 5.750 | 74,610 | +0.04(+0.70%) |
Feb 18, 2022 | 5.710 | 0 | +0.14(+2.51%) | |||
Feb 17, 2022 | 5.650 | 5.760 | 5.400 | 5.570 | 107,754 | -0.27(-4.62%) |
Feb 16, 2022 | 5.810 | 7.370 | 5.600 | 5.840 | 2,609,728 | -0.25(-4.11%) |
Feb 15, 2022 | 6.390 | 7.660 | 5.951 | 6.090 | 5,584,037 | -0.19(-3.03%) |
Feb 14, 2022 | 6.450 | 6.680 | 6.180 | 6.280 | 78,248 | -0.27(-4.12%) |
Feb 11, 2022 | 6.850 | 7.100 | 6.320 | 6.550 | 90,782 | -0.29(-4.24%) |
Feb 10, 2022 | 6.800 | 7.130 | 6.570 | 6.840 | 148,847 | +0.19(+2.86%) |
Feb 09, 2022 | 6.710 | 6.950 | 6.476 | 6.650 | 103,849 | +0.14(+2.15%) |
Feb 08, 2022 | 6.470 | 6.660 | 6.240 | 6.510 | 164,382 | +0.15(+2.36%) |
Feb 07, 2022 | 6.220 | 6.970 | 6.160 | 6.360 | 174,697 | +0.16(+2.58%) |
Feb 04, 2022 | 6.960 | 7.270 | 6.120 | 6.200 | 415,717 | -0.60(-8.82%) |
Feb 03, 2022 | 7.050 | 6.800 | 36,337 | -0.05(-0.73%) | ||
Feb 02, 2022 | 7.160 | 7.390 | 6.761 | 6.850 | 278,609 | -0.53(-7.18%) |