Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.700 | 6.688 | 3.700 | 4.749 | 222,878 | +0.95(+24.97%) |
Apr 28, 2022 | 3.900 | 3.876 | 3.776 | 3.800 | 1,369 | +0.02(+0.64%) |
Apr 27, 2022 | 3.711 | 3.906 | 3.710 | 3.776 | 5,842 | +0.16(+4.57%) |
Apr 26, 2022 | 4.300 | 4.796 | 3.607 | 3.611 | 19,631 | -0.69(-16.02%) |
Apr 25, 2022 | 4.700 | 4.650 | 3.606 | 4.300 | 29,160 | -0.70(-14.00%) |
Apr 22, 2022 | 5.000 | 5.500 | 4.801 | 5.000 | 3,427 | -0.03(-0.52%) |
Apr 21, 2022 | 5.300 | 5.616 | 4.950 | 5.026 | 5,088 | -0.54(-9.67%) |
Apr 20, 2022 | 5.674 | 5.674 | 5.430 | 5.564 | 1,109 | -0.21(-3.64%) |
Apr 19, 2022 | 5.800 | 6.099 | 5.600 | 5.774 | 2,659 | -0.04(-0.76%) |
Apr 18, 2022 | 5.600 | 5.825 | 5.500 | 5.818 | 1,599 | -0.04(-0.63%) |
Apr 14, 2022 | 6.100 | 6.329 | 5.640 | 5.855 | 3,722 | -0.02(-0.34%) |
Apr 13, 2022 | 6.101 | 6.101 | 5.500 | 5.875 | 8,352 | -0.03(-0.42%) |
Apr 12, 2022 | 6.100 | 6.350 | 5.800 | 5.900 | 3,237 | -0.25(-4.07%) |
Apr 11, 2022 | 6.300 | 6.500 | 6.052 | 6.150 | 2,678 | +0.14(+2.31%) |
Apr 08, 2022 | 6.512 | 6.931 | 5.800 | 6.011 | 15,239 | -0.57(-8.62%) |
Apr 07, 2022 | 7.201 | 7.201 | 6.330 | 6.578 | 5,326 | -0.52(-7.37%) |
Apr 06, 2022 | 7.475 | 7.497 | 7.000 | 7.101 | 2,027 | -0.49(-6.43%) |
Apr 05, 2022 | 7.821 | 7.840 | 6.924 | 7.589 | 7,028 | -0.31(-3.94%) |
Apr 04, 2022 | 8.200 | 8.490 | 7.301 | 7.900 | 16,492 | -0.32(-3.87%) |
Apr 01, 2022 | 6.800 | 8.218 | 6.505 | 8.218 | 31,612 | +1.45(+21.44%) |
Mar 31, 2022 | 7.200 | 7.201 | 6.500 | 6.767 | 12,756 | -0.59(-8.06%) |
Mar 30, 2022 | 7.000 | 7.360 | 6.615 | 7.360 | 14,534 | +0.64(+9.47%) |
Mar 29, 2022 | 7.100 | 7.101 | 6.300 | 6.723 | 12,364 | -0.13(-1.85%) |
Mar 28, 2022 | 6.500 | 6.999 | 6.300 | 6.850 | 16,587 | +0.45(+7.03%) |
Mar 25, 2022 | 7.700 | 7.700 | 6.300 | 6.400 | 47,504 | -1.00(-13.51%) |
Mar 24, 2022 | 8.000 | 8.000 | 7.300 | 7.400 | 32,367 | -0.42(-5.35%) |
Mar 23, 2022 | 7.200 | 8.700 | 6.800 | 7.818 | 201,717 | -0.38(-4.66%) |
Mar 22, 2022 | 5.500 | 10.70 | 5.000 | 8.200 | 867,639 | +2.65(+47.85%) |
Mar 21, 2022 | 6.600 | 6.600 | 5.384 | 5.546 | 7,179 | -0.75(-11.97%) |
Mar 18, 2022 | 5.075 | 6.900 | 5.051 | 6.300 | 28,680 | +1.25(+24.70%) |
Mar 17, 2022 | 4.874 | 5.100 | 4.507 | 5.052 | 5,462 | +0.17(+3.40%) |
Mar 16, 2022 | 4.600 | 5.100 | 4.300 | 4.886 | 32,609 | +0.79(+19.17%) |
Mar 15, 2022 | 4.400 | 4.550 | 4.015 | 4.100 | 15,586 | -0.45(-9.89%) |
Mar 14, 2022 | 5.100 | 5.100 | 4.333 | 4.550 | 6,009 | -0.55(-10.78%) |
Mar 11, 2022 | 5.600 | 5.603 | 4.802 | 5.100 | 14,133 | -0.50(-8.93%) |
Mar 10, 2022 | 5.899 | 5.999 | 5.526 | 5.600 | 1,162 | -0.20(-3.43%) |
Mar 09, 2022 | 5.600 | 5.900 | 5.600 | 5.799 | 534 | +0.18(+3.19%) |
Mar 08, 2022 | 5.800 | 5.800 | 5.513 | 5.620 | 1,632 | -0.18(-3.10%) |
Mar 07, 2022 | 6.000 | 6.000 | 5.800 | 5.800 | 504 | -0.10(-1.69%) |
Mar 04, 2022 | 5.900 | 6.000 | 5.900 | 5.900 | 662 | +0.00(+0.05%) |
Mar 03, 2022 | 5.800 | 5.897 | 5.800 | 5.897 | 1,499 | +0.09(+1.48%) |
Mar 02, 2022 | 5.820 | 5.902 | 5.800 | 5.811 | 1,791 | -0.01(-0.15%) |
Mar 01, 2022 | 5.897 | 5.973 | 5.800 | 5.820 | 1,024 | -0.08(-1.31%) |
Feb 28, 2022 | 5.900 | 5.900 | 5.800 | 5.897 | 608 | +0.10(+1.67%) |
Feb 25, 2022 | 5.800 | 6.000 | 5.790 | 5.800 | 1,749 | -0.21(-3.49%) |
Feb 24, 2022 | 6.200 | 6.249 | 6.000 | 6.010 | 5,456 | -0.29(-4.60%) |
Feb 23, 2022 | 6.600 | 6.600 | 6.200 | 6.300 | 1,192 | -0.30(-4.55%) |
Feb 22, 2022 | 6.600 | 6.700 | 6.600 | 6.600 | 1,075 | +0.00(+0.00%) |
Feb 18, 2022 | 6.600 | 0 | -0.03(-0.47%) | |||
Feb 17, 2022 | 6.600 | 6.800 | 6.600 | 6.631 | 414 | -0.07(-1.04%) |
Feb 16, 2022 | 6.650 | 6.850 | 6.610 | 6.701 | 1,501 | -0.10(-1.47%) |
Feb 15, 2022 | 6.600 | 7.000 | 6.600 | 6.801 | 3,913 | +0.19(+2.89%) |
Feb 14, 2022 | 6.900 | 7.000 | 6.600 | 6.610 | 2,074 | -0.24(-3.50%) |
Feb 11, 2022 | 6.973 | 6.973 | 6.600 | 6.850 | 312 | +0.00(+0.00%) |
Feb 10, 2022 | 6.900 | 7.000 | 6.800 | 6.850 | 1,308 | -0.25(-3.52%) |
Feb 09, 2022 | 6.900 | 7.200 | 6.900 | 7.100 | 1,927 | -0.03(-0.36%) |
Feb 08, 2022 | 6.650 | 7.126 | 6.625 | 7.126 | 915 | +0.38(+5.57%) |
Feb 07, 2022 | 7.088 | 7.088 | 6.300 | 6.750 | 4,146 | -0.26(-3.74%) |
Feb 04, 2022 | 6.900 | 7.096 | 6.900 | 7.012 | 509 | +0.11(+1.59%) |
Feb 03, 2022 | 6.940 | 7.199 | 6.902 | 6.902 | 219 | +0.00(+0.00%) |
Feb 02, 2022 | 7.100 | 7.300 | 6.900 | 6.902 | 333 | -0.20(-2.79%) |