Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.380 | 4.590 | 4.080 | 4.120 | 2,360,181 | -0.35(-7.83%) |
Apr 28, 2022 | 4.630 | 4.660 | 4.410 | 4.470 | 2,385,605 | -0.04(-0.89%) |
Apr 27, 2022 | 4.670 | 4.720 | 4.500 | 4.510 | 2,233,488 | -0.16(-3.43%) |
Apr 26, 2022 | 4.990 | 5.020 | 4.640 | 4.670 | 1,372,433 | -0.36(-7.16%) |
Apr 25, 2022 | 4.780 | 5.050 | 4.630 | 5.030 | 2,051,134 | +0.22(+4.57%) |
Apr 22, 2022 | 5.030 | 5.130 | 4.730 | 4.810 | 1,831,618 | -0.29(-5.69%) |
Apr 21, 2022 | 5.500 | 5.540 | 5.020 | 5.100 | 1,944,605 | -0.36(-6.59%) |
Apr 20, 2022 | 5.650 | 5.680 | 5.400 | 5.460 | 1,028,244 | -0.14(-2.50%) |
Apr 19, 2022 | 5.320 | 5.690 | 5.320 | 5.600 | 1,109,298 | +0.25(+4.67%) |
Apr 18, 2022 | 5.510 | 5.585 | 5.270 | 5.350 | 971,676 | -0.20(-3.60%) |
Apr 14, 2022 | 5.920 | 5.990 | 5.460 | 5.550 | 1,294,891 | -0.38(-6.41%) |
Apr 13, 2022 | 5.880 | 6.210 | 5.879 | 5.930 | 1,400,804 | -0.01(-0.17%) |
Apr 12, 2022 | 6.010 | 6.580 | 5.860 | 5.940 | 1,677,118 | +0.09(+1.54%) |
Apr 11, 2022 | 5.810 | 6.150 | 5.735 | 5.850 | 1,360,598 | +0.00(+0.00%) |
Apr 08, 2022 | 5.730 | 5.970 | 5.660 | 5.850 | 971,539 | +0.05(+0.86%) |
Apr 07, 2022 | 5.770 | 5.870 | 5.500 | 5.800 | 2,140,644 | +0.00(+0.00%) |
Apr 06, 2022 | 5.900 | 5.980 | 5.650 | 5.800 | 1,080,784 | -0.30(-4.92%) |
Apr 05, 2022 | 6.490 | 6.620 | 6.060 | 6.100 | 1,508,326 | -0.37(-5.72%) |
Apr 04, 2022 | 5.910 | 6.505 | 5.830 | 6.470 | 1,947,451 | +0.57(+9.66%) |
Apr 01, 2022 | 6.180 | 6.270 | 5.805 | 5.900 | 1,904,357 | +0.05(+0.85%) |
Mar 31, 2022 | 6.330 | 6.360 | 5.820 | 5.850 | 2,972,141 | -0.59(-9.16%) |
Mar 30, 2022 | 6.280 | 6.680 | 6.100 | 6.440 | 3,830,402 | +0.26(+4.21%) |
Mar 29, 2022 | 6.090 | 6.480 | 6.090 | 6.180 | 2,060,932 | +0.19(+3.17%) |
Mar 28, 2022 | 6.320 | 6.380 | 5.880 | 5.990 | 4,335,201 | -0.33(-5.22%) |
Mar 25, 2022 | 6.550 | 6.750 | 6.170 | 6.320 | 5,305,508 | -0.53(-7.74%) |
Mar 24, 2022 | 7.120 | 7.120 | 6.700 | 6.850 | 896,455 | -0.08(-1.15%) |
Mar 23, 2022 | 7.520 | 7.520 | 6.825 | 6.930 | 1,457,003 | -0.70(-9.17%) |
Mar 22, 2022 | 7.480 | 7.660 | 7.460 | 7.630 | 674,612 | +0.23(+3.11%) |
Mar 21, 2022 | 7.870 | 7.900 | 7.330 | 7.400 | 929,200 | -0.54(-6.80%) |
Mar 18, 2022 | 7.410 | 7.970 | 7.390 | 7.940 | 1,474,633 | +0.47(+6.29%) |
Mar 17, 2022 | 7.350 | 7.525 | 7.260 | 7.470 | 1,016,894 | -0.02(-0.27%) |
Mar 16, 2022 | 6.860 | 7.490 | 6.860 | 7.490 | 1,016,397 | +0.68(+9.99%) |
Mar 15, 2022 | 6.510 | 6.850 | 6.445 | 6.810 | 737,170 | +0.33(+5.09%) |
Mar 14, 2022 | 6.780 | 6.820 | 6.370 | 6.480 | 1,039,326 | -0.32(-4.71%) |
Mar 11, 2022 | 7.320 | 7.440 | 6.800 | 6.800 | 831,496 | -0.50(-6.85%) |
Mar 10, 2022 | 7.030 | 7.540 | 7.000 | 7.300 | 1,049,609 | +0.20(+2.82%) |
Mar 09, 2022 | 7.270 | 7.300 | 6.990 | 7.100 | 1,573,547 | +0.12(+1.72%) |
Mar 08, 2022 | 6.880 | 7.340 | 6.760 | 6.980 | 2,758,172 | +0.44(+6.73%) |
Mar 07, 2022 | 7.550 | 7.550 | 6.435 | 6.540 | 4,244,747 | -1.03(-13.61%) |
Mar 04, 2022 | 7.400 | 7.650 | 6.770 | 7.570 | 6,195,278 | -0.04(-0.53%) |
Mar 03, 2022 | 6.700 | 7.610 | 6.600 | 7.610 | 5,078,804 | +0.96(+14.44%) |
Mar 02, 2022 | 5.050 | 6.730 | 5.050 | 6.650 | 5,554,199 | +0.92(+16.06%) |
Mar 01, 2022 | 6.010 | 6.105 | 5.630 | 5.730 | 2,791,925 | -0.29(-4.82%) |
Feb 28, 2022 | 6.080 | 6.290 | 5.910 | 6.020 | 1,355,762 | -0.11(-1.79%) |
Feb 25, 2022 | 6.190 | 6.208 | 5.920 | 6.130 | 1,216,181 | -0.03(-0.49%) |
Feb 24, 2022 | 5.460 | 6.210 | 5.330 | 6.160 | 1,495,124 | +0.56(+10.00%) |
Feb 23, 2022 | 5.720 | 5.830 | 5.580 | 5.600 | 1,469,609 | -0.07(-1.23%) |
Feb 22, 2022 | 5.910 | 6.060 | 5.580 | 5.670 | 2,392,558 | -0.34(-5.66%) |
Feb 18, 2022 | 6.010 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 6.280 | 6.435 | 5.970 | 6.030 | 1,520,387 | -0.34(-5.34%) |
Feb 16, 2022 | 6.460 | 6.530 | 6.155 | 6.370 | 2,590,333 | -0.20(-3.04%) |
Feb 15, 2022 | 6.430 | 6.665 | 6.370 | 6.570 | 2,063,867 | +0.25(+3.96%) |
Feb 14, 2022 | 6.540 | 6.665 | 6.290 | 6.320 | 964,281 | -0.19(-2.92%) |
Feb 11, 2022 | 6.850 | 7.020 | 6.455 | 6.510 | 1,465,303 | -0.33(-4.82%) |
Feb 10, 2022 | 7.210 | 7.360 | 6.780 | 6.840 | 1,826,616 | -0.51(-6.94%) |
Feb 09, 2022 | 7.180 | 7.440 | 7.012 | 7.350 | 2,618,539 | +0.30(+4.26%) |
Feb 08, 2022 | 6.920 | 7.170 | 6.860 | 7.050 | 2,299,782 | +0.06(+0.86%) |
Feb 07, 2022 | 7.150 | 7.385 | 6.890 | 6.990 | 1,729,340 | -0.13(-1.83%) |
Feb 04, 2022 | 7.100 | 7.183 | 6.780 | 7.120 | 2,967,028 | +0.06(+0.85%) |
Feb 03, 2022 | 7.330 | 7.010 | 7.060 | 2,247,516 | -0.46(-6.12%) | |
Feb 02, 2022 | 8.510 | 8.605 | 7.520 | 7.520 | 2,559,426 | -0.98(-11.53%) |