Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.270 | 2.480 | 2.140 | 2.190 | 135,091 | -0.29(-11.69%) |
Apr 28, 2022 | 2.660 | 2.800 | 2.365 | 2.480 | 116,231 | -0.14(-5.34%) |
Apr 27, 2022 | 2.990 | 2.990 | 2.554 | 2.620 | 132,561 | -0.29(-9.97%) |
Apr 26, 2022 | 2.790 | 3.030 | 2.760 | 2.910 | 40,018 | +0.09(+3.19%) |
Apr 25, 2022 | 2.900 | 2.900 | 2.750 | 2.820 | 34,793 | +0.01(+0.36%) |
Apr 22, 2022 | 2.990 | 2.990 | 2.800 | 2.810 | 46,950 | -0.06(-2.09%) |
Apr 21, 2022 | 3.030 | 3.080 | 2.740 | 2.870 | 62,831 | -0.16(-5.28%) |
Apr 20, 2022 | 2.930 | 3.088 | 2.930 | 3.030 | 34,823 | +0.06(+2.02%) |
Apr 19, 2022 | 2.890 | 3.160 | 2.820 | 2.970 | 175,895 | +0.18(+6.45%) |
Apr 18, 2022 | 3.000 | 3.000 | 2.770 | 2.790 | 173,873 | -0.22(-7.31%) |
Apr 14, 2022 | 3.220 | 3.320 | 2.950 | 3.010 | 186,750 | -0.24(-7.38%) |
Apr 13, 2022 | 3.470 | 3.470 | 3.130 | 3.250 | 215,155 | -0.27(-7.65%) |
Apr 12, 2022 | 3.360 | 3.670 | 3.260 | 3.519 | 571,954 | +0.19(+5.69%) |
Apr 11, 2022 | 3.260 | 3.470 | 3.140 | 3.330 | 240,561 | +0.06(+1.83%) |
Apr 08, 2022 | 3.350 | 3.350 | 3.152 | 3.270 | 36,337 | -0.08(-2.39%) |
Apr 07, 2022 | 3.150 | 3.430 | 3.080 | 3.350 | 63,238 | +0.10(+3.08%) |
Apr 06, 2022 | 3.120 | 3.290 | 3.080 | 3.250 | 43,247 | +0.10(+3.17%) |
Apr 05, 2022 | 3.470 | 3.470 | 3.120 | 3.150 | 121,902 | -0.24(-7.08%) |
Apr 04, 2022 | 3.250 | 3.500 | 3.190 | 3.390 | 111,726 | +0.21(+6.60%) |
Apr 01, 2022 | 3.240 | 3.440 | 3.150 | 3.180 | 180,260 | -0.03(-0.93%) |
Mar 31, 2022 | 3.260 | 3.270 | 3.030 | 3.210 | 119,602 | -0.05(-1.53%) |
Mar 30, 2022 | 3.430 | 3.440 | 3.250 | 3.260 | 121,702 | -0.11(-3.26%) |
Mar 29, 2022 | 3.720 | 3.820 | 3.250 | 3.370 | 500,020 | -0.29(-7.92%) |
Mar 28, 2022 | 3.520 | 3.760 | 3.285 | 3.660 | 511,749 | +0.17(+4.87%) |
Mar 25, 2022 | 3.760 | 4.020 | 3.445 | 3.490 | 280,255 | -0.19(-5.16%) |
Mar 24, 2022 | 4.050 | 4.140 | 3.650 | 3.680 | 146,030 | -0.35(-8.68%) |
Mar 23, 2022 | 4.390 | 4.390 | 3.950 | 4.030 | 312,625 | +0.09(+2.28%) |
Mar 22, 2022 | 3.600 | 4.390 | 3.600 | 3.940 | 335,631 | +0.41(+11.61%) |
Mar 21, 2022 | 3.730 | 3.780 | 3.327 | 3.530 | 272,473 | +0.05(+1.44%) |
Mar 18, 2022 | 3.770 | 3.866 | 3.480 | 3.480 | 320,989 | -0.12(-3.33%) |
Mar 17, 2022 | 3.610 | 3.850 | 3.240 | 3.600 | 258,092 | +0.16(+4.65%) |
Mar 16, 2022 | 3.760 | 3.950 | 3.400 | 3.440 | 155,289 | -0.30(-8.02%) |
Mar 15, 2022 | 4.050 | 4.050 | 3.595 | 3.740 | 96,896 | -0.26(-6.50%) |
Mar 14, 2022 | 3.750 | 4.100 | 3.400 | 4.000 | 141,384 | +0.17(+4.44%) |
Mar 11, 2022 | 3.830 | 3.870 | 3.650 | 3.830 | 79,980 | +0.01(+0.26%) |
Mar 10, 2022 | 4.250 | 4.276 | 3.660 | 3.820 | 437,925 | -0.43(-10.12%) |
Mar 09, 2022 | 4.790 | 4.850 | 4.100 | 4.250 | 216,831 | -0.26(-5.76%) |
Mar 08, 2022 | 4.120 | 4.810 | 4.120 | 4.510 | 81,620 | +0.20(+4.64%) |
Mar 07, 2022 | 5.370 | 5.370 | 4.120 | 4.310 | 189,473 | -1.17(-21.35%) |
Mar 04, 2022 | 4.590 | 5.810 | 4.300 | 5.480 | 1,044,219 | +0.99(+22.05%) |
Mar 03, 2022 | 4.670 | 4.810 | 4.240 | 4.490 | 85,534 | -0.18(-3.85%) |
Mar 02, 2022 | 4.490 | 4.950 | 4.400 | 4.670 | 91,231 | +0.49(+11.72%) |
Mar 01, 2022 | 5.370 | 5.790 | 4.060 | 4.180 | 331,570 | -1.18(-22.01%) |
Feb 28, 2022 | 5.550 | 6.040 | 5.130 | 5.360 | 61,523 | -0.37(-6.46%) |
Feb 25, 2022 | 5.480 | 5.790 | 5.260 | 5.730 | 70,654 | +0.25(+4.56%) |
Feb 24, 2022 | 4.550 | 5.480 | 4.010 | 5.480 | 305,661 | +0.48(+9.60%) |
Feb 23, 2022 | 4.930 | 5.680 | 4.531 | 5.000 | 217,362 | +0.02(+0.40%) |
Feb 22, 2022 | 6.440 | 6.440 | 4.870 | 4.980 | 185,454 | -1.61(-24.43%) |
Feb 18, 2022 | 6.590 | 0 | -1.49(-18.44%) | |||
Feb 17, 2022 | 8.720 | 8.955 | 7.100 | 8.080 | 252,076 | -0.70(-7.97%) |
Feb 16, 2022 | 9.440 | 9.720 | 8.540 | 8.780 | 211,472 | -0.85(-8.83%) |
Feb 15, 2022 | 9.920 | 10.04 | 9.482 | 9.630 | 53,693 | -0.02(-0.21%) |
Feb 14, 2022 | 9.310 | 9.940 | 9.123 | 9.650 | 145,362 | +0.11(+1.15%) |
Feb 11, 2022 | 10.14 | 10.14 | 9.320 | 9.540 | 233,640 | -0.64(-6.29%) |
Feb 10, 2022 | 9.650 | 10.87 | 9.650 | 10.18 | 607,721 | +0.19(+1.90%) |
Feb 09, 2022 | 10.44 | 10.69 | 9.800 | 9.990 | 154,665 | -0.39(-3.76%) |
Feb 08, 2022 | 10.00 | 10.44 | 10.00 | 10.38 | 44,017 | +0.36(+3.59%) |
Feb 07, 2022 | 11.16 | 11.23 | 10.00 | 10.02 | 100,481 | -1.11(-9.97%) |
Feb 04, 2022 | 10.55 | 11.41 | 10.20 | 11.13 | 90,921 | +0.69(+6.61%) |
Feb 03, 2022 | 11.84 | 12.45 | 10.34 | 10.44 | 299,054 | -1.45(-12.20%) |
Feb 02, 2022 | 11.19 | 12.05 | 11.11 | 11.89 | 97,610 | +0.56(+4.94%) |
Feb 01, 2022 | 11.18 | 11.63 | 10.67 | 11.33 | 163,146 | -0.03(-0.26%) |
Jan 31, 2022 | 9.990 | 11.36 | 11.36 | 143,524 | +1.48(+14.98%) | |
Jan 28, 2022 | 10.20 | 10.62 | 9.410 | 9.880 | 279,237 | -0.92(-8.52%) |
Jan 27, 2022 | 8.120 | 11.15 | 8.040 | 10.80 | 1,076,142 | +2.59(+31.55%) |
Jan 26, 2022 | 8.830 | 8.975 | 8.050 | 8.210 | 134,204 | -0.60(-6.81%) |
Jan 25, 2022 | 9.210 | 9.210 | 8.299 | 8.810 | 133,113 | -0.53(-5.67%) |
Jan 24, 2022 | 8.550 | 9.394 | 8.550 | 9.340 | 98,468 | +0.35(+3.89%) |
Jan 21, 2022 | 9.850 | 10.17 | 8.510 | 8.990 | 411,725 | -1.17(-11.52%) |
Jan 20, 2022 | 11.25 | 11.75 | 10.13 | 10.16 | 214,117 | -0.56(-5.22%) |
Jan 19, 2022 | 10.18 | 11.30 | 10.18 | 10.72 | 61,741 | +0.54(+5.30%) |
Jan 18, 2022 | 11.12 | 12.20 | 10.00 | 10.18 | 482,091 | -0.74(-6.78%) |
Jan 14, 2022 | 10.92 | 0 | +1.03(+10.41%) | |||
Jan 13, 2022 | 8.870 | 9.890 | 8.743 | 9.890 | 125,350 | +1.07(+12.13%) |
Jan 12, 2022 | 9.090 | 9.390 | 8.780 | 8.820 | 84,128 | -0.36(-3.92%) |
Jan 11, 2022 | 9.360 | 9.470 | 8.910 | 9.180 | 142,907 | -0.16(-1.71%) |
Jan 10, 2022 | 8.660 | 9.470 | 8.250 | 9.340 | 227,502 | +0.48(+5.42%) |
Jan 07, 2022 | 9.400 | 9.600 | 8.710 | 8.860 | 210,331 | -0.62(-6.54%) |
Jan 06, 2022 | 9.950 | 9.980 | 8.928 | 9.480 | 233,359 | -0.36(-3.66%) |
Jan 05, 2022 | 10.17 | 10.54 | 9.600 | 9.840 | 237,997 | -0.50(-4.84%) |
Jan 04, 2022 | 10.44 | 10.55 | 9.950 | 10.34 | 241,804 | -0.23(-2.18%) |
Jan 03, 2022 | 10.51 | 10.67 | 9.860 | 10.57 | 273,373 | +0.05(+0.48%) |
Dec 31, 2021 | 9.950 | 10.64 | 9.300 | 10.52 | 316,071 | +0.62(+6.26%) |
Dec 30, 2021 | 9.530 | 10.29 | 9.410 | 9.900 | 443,105 | +0.27(+2.80%) |
Dec 29, 2021 | 9.030 | 9.690 | 9.030 | 9.630 | 462,904 | +0.60(+6.64%) |
Dec 28, 2021 | 8.300 | 9.050 | 8.000 | 9.030 | 561,688 | +0.73(+8.80%) |
Dec 27, 2021 | 8.900 | 9.000 | 7.931 | 8.300 | 600,948 | -0.60(-6.74%) |
Dec 23, 2021 | 9.570 | 9.640 | 8.770 | 8.900 | 580,647 | -0.35(-3.78%) |
Dec 22, 2021 | 9.160 | 9.480 | 8.820 | 9.250 | 703,337 | -0.10(-1.07%) |
Dec 21, 2021 | 10.50 | 10.79 | 8.510 | 9.350 | 2,929,499 | -1.25(-11.81%) |
Dec 20, 2021 | 11.00 | 11.61 | 10.07 | 10.60 | 1,011,783 | -1.03(-8.84%) |
Dec 17, 2021 | 12.23 | 12.50 | 10.02 | 11.63 | 1,635,978 | +0.26(+2.29%) |
Dec 16, 2021 | 11.19 | 11.99 | 10.55 | 11.37 | 437,998 | -0.49(-4.13%) |
Dec 15, 2021 | 10.14 | 13.66 | 8.250 | 11.86 | 3,862,631 | -0.33(-2.71%) |