Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.320 | 4.460 | 3.300 | 3.860 | 104,553 | +0.30(+8.43%) |
Apr 28, 2022 | 3.540 | 3.610 | 3.450 | 3.560 | 11,808 | +0.02(+0.56%) |
Apr 27, 2022 | 3.800 | 3.800 | 3.440 | 3.540 | 10,709 | -0.25(-6.60%) |
Apr 26, 2022 | 3.890 | 3.897 | 3.510 | 3.790 | 49,657 | -0.11(-2.82%) |
Apr 25, 2022 | 4.430 | 4.430 | 3.900 | 3.900 | 22,949 | -0.66(-14.47%) |
Apr 22, 2022 | 3.840 | 5.190 | 3.820 | 4.560 | 185,932 | -0.64(-12.31%) |
Apr 21, 2022 | 4.980 | 5.200 | 4.226 | 5.200 | 66,240 | +0.19(+3.71%) |
Apr 20, 2022 | 4.992 | 5.254 | 4.720 | 5.014 | 16,836 | -0.09(-1.69%) |
Apr 19, 2022 | 4.562 | 5.100 | 4.560 | 5.100 | 10,206 | +0.50(+10.87%) |
Apr 18, 2022 | 5.000 | 4.968 | 4.560 | 4.600 | 10,991 | -0.38(-7.70%) |
Apr 14, 2022 | 5.156 | 5.180 | 4.670 | 4.984 | 7,560 | +0.07(+1.47%) |
Apr 13, 2022 | 5.040 | 5.318 | 4.862 | 4.912 | 4,221 | -0.23(-4.55%) |
Apr 12, 2022 | 5.138 | 5.306 | 4.860 | 5.146 | 20,781 | +0.21(+4.17%) |
Apr 11, 2022 | 5.600 | 5.676 | 4.512 | 4.940 | 28,353 | -0.76(-13.33%) |
Apr 08, 2022 | 5.600 | 5.700 | 5.000 | 5.700 | 9,492 | +0.14(+2.52%) |
Apr 07, 2022 | 5.480 | 5.600 | 5.362 | 5.560 | 13,720 | +0.26(+4.87%) |
Apr 06, 2022 | 5.556 | 5.580 | 5.100 | 5.302 | 54,575 | -0.18(-3.35%) |
Apr 05, 2022 | 5.980 | 6.000 | 5.400 | 5.486 | 19,257 | -0.45(-7.64%) |
Apr 04, 2022 | 6.200 | 6.178 | 5.864 | 5.940 | 7,098 | -0.06(-1.00%) |
Apr 01, 2022 | 6.590 | 7.232 | 5.760 | 6.000 | 27,916 | -0.50(-7.69%) |
Mar 31, 2022 | 7.200 | 7.578 | 6.296 | 6.500 | 11,285 | -0.68(-9.47%) |
Mar 30, 2022 | 6.690 | 8.200 | 6.690 | 7.180 | 36,486 | +0.40(+5.90%) |
Mar 29, 2022 | 6.400 | 7.134 | 6.400 | 6.780 | 32,979 | +0.75(+12.40%) |
Mar 28, 2022 | 6.400 | 6.578 | 6.032 | 6.032 | 20,432 | -0.00(-0.03%) |
Mar 25, 2022 | 6.600 | 6.600 | 6.000 | 6.034 | 35,916 | -0.37(-5.72%) |
Mar 24, 2022 | 6.400 | 6.780 | 6.100 | 6.400 | 35,365 | +0.10(+1.59%) |
Mar 23, 2022 | 6.000 | 6.780 | 5.880 | 6.300 | 39,166 | +0.18(+2.94%) |
Mar 22, 2022 | 5.600 | 6.400 | 5.454 | 6.120 | 76,296 | +0.60(+10.87%) |
Mar 21, 2022 | 5.832 | 5.960 | 5.422 | 5.520 | 53,758 | -0.62(-10.07%) |
Mar 18, 2022 | 5.624 | 6.500 | 5.200 | 6.138 | 246,190 | +1.09(+21.59%) |
Mar 17, 2022 | 5.300 | 5.600 | 4.630 | 5.048 | 114,976 | -0.11(-2.17%) |
Mar 16, 2022 | 6.000 | 6.000 | 4.650 | 5.160 | 90,626 | +0.28(+5.74%) |
Mar 15, 2022 | 4.978 | 5.000 | 4.482 | 4.880 | 94,765 | +0.38(+8.35%) |
Mar 14, 2022 | 6.600 | 6.600 | 4.252 | 4.504 | 56,746 | -2.15(-32.33%) |
Mar 11, 2022 | 7.500 | 7.500 | 6.002 | 6.656 | 17,972 | -0.74(-10.05%) |
Mar 10, 2022 | 8.000 | 8.000 | 7.200 | 7.400 | 17,702 | -0.60(-7.50%) |
Mar 09, 2022 | 8.500 | 8.500 | 7.700 | 8.000 | 2,177 | +0.08(+1.01%) |
Mar 08, 2022 | 7.600 | 8.560 | 7.600 | 7.920 | 1,331 | +0.30(+3.91%) |
Mar 07, 2022 | 9.312 | 9.312 | 7.600 | 7.622 | 3,739 | -0.72(-8.61%) |
Mar 04, 2022 | 8.400 | 8.706 | 7.600 | 8.340 | 5,051 | -0.02(-0.26%) |
Mar 03, 2022 | 8.832 | 8.902 | 8.222 | 8.362 | 3,666 | -0.55(-6.13%) |
Mar 02, 2022 | 8.550 | 9.500 | 8.550 | 8.908 | 2,942 | +0.11(+1.30%) |
Mar 01, 2022 | 8.800 | 9.450 | 8.130 | 8.794 | 11,337 | +0.67(+8.27%) |
Feb 28, 2022 | 9.800 | 9.946 | 8.000 | 8.122 | 25,955 | -1.82(-18.34%) |
Feb 25, 2022 | 9.994 | 10.00 | 9.502 | 9.946 | 839 | +0.01(+0.06%) |
Feb 24, 2022 | 9.620 | 10.00 | 9.002 | 9.940 | 1,920 | -0.22(-2.15%) |
Feb 23, 2022 | 10.37 | 10.37 | 9.800 | 10.16 | 1,751 | +0.47(+4.87%) |
Feb 22, 2022 | 9.820 | 10.74 | 9.620 | 9.686 | 18,022 | -0.42(-4.17%) |
Feb 18, 2022 | 10.11 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 10.42 | 11.00 | 10.00 | 10.11 | 9,885 | -0.69(-6.41%) |
Feb 16, 2022 | 10.42 | 10.90 | 10.42 | 10.80 | 3,113 | -0.08(-0.75%) |
Feb 15, 2022 | 10.80 | 11.08 | 10.51 | 10.88 | 2,486 | +0.06(+0.57%) |
Feb 14, 2022 | 10.62 | 10.82 | 10.60 | 10.82 | 4,520 | -0.18(-1.64%) |
Feb 11, 2022 | 11.00 | 11.00 | 10.40 | 11.00 | 3,886 | +0.40(+3.75%) |
Feb 10, 2022 | 10.40 | 10.94 | 10.24 | 10.60 | 8,141 | +0.06(+0.53%) |
Feb 09, 2022 | 10.48 | 11.05 | 10.08 | 10.55 | 3,296 | -0.26(-2.37%) |
Feb 08, 2022 | 11.51 | 11.51 | 10.02 | 10.80 | 10,915 | +0.10(+0.93%) |
Feb 07, 2022 | 11.02 | 11.51 | 10.62 | 10.70 | 7,708 | -0.32(-2.90%) |
Feb 04, 2022 | 11.08 | 11.08 | 10.62 | 11.02 | 3,703 | -0.00(-0.02%) |
Feb 03, 2022 | 12.00 | 11.00 | 11.02 | 23,852 | -1.28(-10.37%) | |
Feb 02, 2022 | 12.80 | 12.80 | 11.69 | 12.30 | 4,668 | -0.69(-5.34%) |