Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.300 | 4.455 | 4.100 | 4.110 | 927,592 | -0.19(-4.42%) |
Apr 28, 2022 | 4.300 | 4.410 | 4.060 | 4.300 | 1,015,792 | -0.03(-0.69%) |
Apr 27, 2022 | 4.190 | 4.475 | 4.095 | 4.330 | 779,906 | +0.16(+3.84%) |
Apr 26, 2022 | 4.440 | 4.440 | 4.150 | 4.170 | 862,569 | -0.28(-6.29%) |
Apr 25, 2022 | 4.000 | 4.475 | 3.970 | 4.450 | 993,018 | +0.37(+9.07%) |
Apr 22, 2022 | 4.220 | 4.285 | 3.925 | 4.080 | 1,980,505 | -0.16(-3.77%) |
Apr 21, 2022 | 4.630 | 4.760 | 4.170 | 4.240 | 1,003,904 | -0.39(-8.42%) |
Apr 20, 2022 | 4.600 | 4.660 | 4.351 | 4.630 | 687,973 | +0.11(+2.43%) |
Apr 19, 2022 | 4.630 | 4.660 | 4.470 | 4.520 | 624,913 | -0.15(-3.21%) |
Apr 18, 2022 | 4.660 | 4.800 | 4.600 | 4.670 | 891,066 | -0.03(-0.64%) |
Apr 14, 2022 | 4.680 | 4.875 | 4.630 | 4.700 | 938,605 | +0.11(+2.40%) |
Apr 13, 2022 | 4.450 | 4.640 | 4.380 | 4.590 | 801,948 | +0.15(+3.38%) |
Apr 12, 2022 | 4.450 | 4.711 | 4.360 | 4.440 | 1,016,829 | +0.11(+2.54%) |
Apr 11, 2022 | 4.380 | 4.425 | 4.180 | 4.330 | 1,862,139 | -0.08(-1.81%) |
Apr 08, 2022 | 4.870 | 4.885 | 4.380 | 4.410 | 1,831,799 | -0.45(-9.26%) |
Apr 07, 2022 | 5.000 | 5.060 | 4.810 | 4.860 | 1,265,042 | -0.14(-2.80%) |
Apr 06, 2022 | 5.070 | 5.190 | 4.810 | 5.000 | 1,426,487 | -0.20(-3.85%) |
Apr 05, 2022 | 5.130 | 5.480 | 5.068 | 5.200 | 1,190,398 | +0.01(+0.19%) |
Apr 04, 2022 | 4.920 | 5.195 | 4.870 | 5.190 | 1,346,670 | +0.31(+6.24%) |
Apr 01, 2022 | 5.350 | 5.360 | 4.830 | 4.885 | 2,410,154 | -0.49(-9.12%) |
Mar 31, 2022 | 5.820 | 5.820 | 5.310 | 5.375 | 1,696,997 | -0.03(-0.46%) |
Mar 30, 2022 | 6.010 | 6.010 | 5.390 | 5.400 | 2,021,035 | -0.62(-10.30%) |
Mar 29, 2022 | 5.930 | 6.140 | 5.530 | 6.020 | 1,666,177 | +0.07(+1.18%) |
Mar 28, 2022 | 6.010 | 6.170 | 5.880 | 5.950 | 1,166,510 | -0.03(-0.50%) |
Mar 25, 2022 | 6.350 | 6.370 | 5.810 | 5.980 | 1,957,627 | -0.34(-5.38%) |
Mar 24, 2022 | 6.600 | 6.781 | 6.170 | 6.320 | 1,910,484 | -0.15(-2.32%) |
Mar 23, 2022 | 6.200 | 7.050 | 6.110 | 6.470 | 3,073,713 | +0.39(+6.41%) |
Mar 22, 2022 | 5.940 | 6.220 | 5.770 | 6.080 | 2,462,817 | +0.14(+2.36%) |
Mar 21, 2022 | 6.510 | 6.580 | 5.770 | 5.940 | 2,934,278 | -0.30(-4.81%) |
Mar 18, 2022 | 5.900 | 6.670 | 5.869 | 6.240 | 4,439,432 | +0.28(+4.70%) |
Mar 17, 2022 | 5.480 | 6.200 | 5.450 | 5.960 | 4,425,853 | +0.41(+7.39%) |
Mar 16, 2022 | 5.190 | 5.600 | 4.950 | 5.550 | 3,674,728 | +0.33(+6.32%) |
Mar 15, 2022 | 4.620 | 5.240 | 4.540 | 5.220 | 1,708,537 | +0.52(+11.06%) |
Mar 14, 2022 | 5.320 | 5.330 | 4.580 | 4.700 | 2,626,346 | -0.41(-8.02%) |
Mar 11, 2022 | 5.140 | 5.330 | 4.820 | 5.110 | 3,083,509 | -0.27(-5.02%) |
Mar 10, 2022 | 4.300 | 5.440 | 4.250 | 5.380 | 7,019,462 | +0.73(+15.70%) |
Mar 09, 2022 | 4.850 | 4.930 | 4.590 | 4.650 | 2,552,503 | -0.20(-4.12%) |
Mar 08, 2022 | 5.130 | 5.200 | 4.810 | 4.850 | 4,173,437 | -0.83(-14.61%) |
Mar 07, 2022 | 4.620 | 5.800 | 4.136 | 5.680 | 8,473,959 | +1.19(+26.50%) |
Mar 04, 2022 | 3.880 | 4.590 | 3.690 | 4.490 | 3,888,733 | +0.73(+19.41%) |
Mar 03, 2022 | 3.770 | 3.960 | 3.580 | 3.760 | 1,634,297 | +0.17(+4.74%) |
Mar 02, 2022 | 3.720 | 3.760 | 3.535 | 3.590 | 1,269,474 | +0.01(+0.28%) |
Mar 01, 2022 | 3.990 | 4.060 | 3.520 | 3.580 | 2,373,979 | -0.24(-6.28%) |
Feb 28, 2022 | 3.600 | 4.240 | 3.550 | 3.820 | 3,611,854 | +0.29(+8.22%) |
Feb 25, 2022 | 3.100 | 3.550 | 3.260 | 3.530 | 3,150,706 | +0.53(+17.67%) |
Feb 24, 2022 | 2.820 | 3.000 | 2.772 | 3.000 | 975,989 | +0.10(+3.45%) |
Feb 23, 2022 | 3.030 | 3.090 | 2.900 | 2.900 | 661,197 | -0.11(-3.65%) |
Feb 22, 2022 | 3.000 | 3.100 | 2.950 | 3.010 | 906,667 | +0.00(+0.00%) |
Feb 18, 2022 | 3.010 | 0 | -0.19(-5.94%) | |||
Feb 17, 2022 | 3.320 | 3.340 | 3.170 | 3.200 | 1,127,326 | -0.09(-2.74%) |
Feb 16, 2022 | 3.120 | 3.350 | 3.090 | 3.290 | 2,080,051 | +0.17(+5.45%) |
Feb 15, 2022 | 3.060 | 3.140 | 3.010 | 3.120 | 794,018 | +0.09(+2.97%) |
Feb 14, 2022 | 3.140 | 3.150 | 3.000 | 3.030 | 697,823 | -0.09(-2.88%) |
Feb 11, 2022 | 3.120 | 3.245 | 2.990 | 3.120 | 932,759 | +0.00(+0.00%) |
Feb 10, 2022 | 3.180 | 3.340 | 3.085 | 3.120 | 1,247,718 | -0.03(-0.95%) |
Feb 09, 2022 | 3.170 | 3.300 | 3.070 | 3.150 | 3,250,521 | +0.06(+1.94%) |
Feb 08, 2022 | 3.090 | 3.100 | 2.990 | 3.090 | 823,797 | +0.02(+0.65%) |
Feb 07, 2022 | 2.990 | 3.139 | 2.940 | 3.070 | 1,040,699 | +0.11(+3.72%) |
Feb 04, 2022 | 3.030 | 3.030 | 2.890 | 2.960 | 1,222,303 | -0.06(-1.99%) |
Feb 03, 2022 | 3.100 | 3.000 | 3.020 | 877,809 | -0.10(-3.21%) | |
Feb 02, 2022 | 3.230 | 3.230 | 3.040 | 3.120 | 1,338,710 | -0.12(-3.70%) |