Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.250 | 3.280 | 3.150 | 3.240 | 143,538 | -0.07(-2.11%) |
Apr 28, 2022 | 3.330 | 3.334 | 3.200 | 3.310 | 307,355 | -0.00(-0.00%) |
Apr 27, 2022 | 3.320 | 3.450 | 3.220 | 3.310 | 401,730 | -0.09(-2.65%) |
Apr 26, 2022 | 3.210 | 3.580 | 3.210 | 3.400 | 501,849 | +0.19(+5.92%) |
Apr 25, 2022 | 3.600 | 3.700 | 3.180 | 3.210 | 289,277 | -0.28(-8.08%) |
Apr 22, 2022 | 3.460 | 3.590 | 3.400 | 3.492 | 167,184 | +0.17(+5.18%) |
Apr 21, 2022 | 3.010 | 3.490 | 3.010 | 3.320 | 145,798 | +0.27(+8.85%) |
Apr 20, 2022 | 3.240 | 3.240 | 3.040 | 3.050 | 260,774 | -0.07(-2.24%) |
Apr 19, 2022 | 3.350 | 3.425 | 3.000 | 3.120 | 609,253 | -0.28(-8.24%) |
Apr 18, 2022 | 3.290 | 3.510 | 3.290 | 3.400 | 183,648 | -0.03(-0.87%) |
Apr 14, 2022 | 3.400 | 3.500 | 3.350 | 3.430 | 350,745 | -0.13(-3.65%) |
Apr 13, 2022 | 3.220 | 3.650 | 3.020 | 3.560 | 630,930 | -0.14(-3.78%) |
Apr 12, 2022 | 3.500 | 3.765 | 3.350 | 3.700 | 738,491 | +0.11(+3.06%) |
Apr 11, 2022 | 3.510 | 3.790 | 3.510 | 3.590 | 684,707 | -0.31(-7.95%) |
Apr 08, 2022 | 4.270 | 4.270 | 3.850 | 3.900 | 256,434 | -0.10(-2.50%) |
Apr 07, 2022 | 3.985 | 4.000 | 3.620 | 4.000 | 608,468 | +0.10(+2.43%) |
Apr 06, 2022 | 4.130 | 4.150 | 3.750 | 3.905 | 475,775 | -0.36(-8.55%) |
Apr 05, 2022 | 4.960 | 4.990 | 4.250 | 4.270 | 458,380 | -0.59(-12.14%) |
Apr 04, 2022 | 4.500 | 4.970 | 4.400 | 4.860 | 723,722 | +0.36(+8.00%) |
Apr 01, 2022 | 3.930 | 4.600 | 3.880 | 4.500 | 554,575 | +0.58(+14.65%) |
Mar 31, 2022 | 4.200 | 4.375 | 3.700 | 3.925 | 602,754 | -0.14(-3.44%) |
Mar 30, 2022 | 4.390 | 4.650 | 4.000 | 4.065 | 1,119,066 | -0.42(-9.47%) |
Mar 29, 2022 | 4.360 | 4.660 | 4.210 | 4.490 | 1,442,944 | +0.54(+13.67%) |
Mar 28, 2022 | 3.090 | 4.200 | 2.610 | 3.950 | 2,340,612 | +1.41(+55.52%) |
Mar 25, 2022 | 2.570 | 2.640 | 2.350 | 2.540 | 1,199,313 | -0.08(-3.06%) |
Mar 24, 2022 | 2.460 | 2.670 | 2.200 | 2.620 | 1,996,305 | +0.71(+37.17%) |
Mar 23, 2022 | 1.850 | 1.990 | 1.690 | 1.910 | 2,078,842 | +0.11(+6.11%) |
Mar 22, 2022 | 1.800 | 1.900 | 1.710 | 1.800 | 2,512,493 | -0.10(-5.26%) |
Mar 21, 2022 | 2.640 | 2.640 | 1.720 | 1.900 | 2,092,657 | +0.01(+0.53%) |
Mar 18, 2022 | 2.030 | 2.100 | 1.660 | 1.890 | 1,394,724 | -0.11(-5.50%) |
Mar 17, 2022 | 2.070 | 2.100 | 1.950 | 2.000 | 1,171,935 | -0.34(-14.53%) |
Mar 16, 2022 | 1.890 | 2.350 | 1.770 | 2.340 | 519,152 | +0.64(+37.64%) |
Mar 15, 2022 | 2.100 | 2.500 | 1.590 | 1.700 | 1,559,429 | -0.80(-32.00%) |
Mar 14, 2022 | 2.840 | 2.840 | 2.200 | 2.500 | 646,881 | -0.10(-3.85%) |
Mar 11, 2022 | 2.200 | 2.670 | 2.060 | 2.600 | 398,246 | +0.54(+26.21%) |
Mar 10, 2022 | 2.450 | 2.450 | 1.880 | 2.060 | 639,571 | -0.39(-15.92%) |
Mar 09, 2022 | 2.300 | 2.550 | 1.770 | 2.450 | 819,429 | +0.40(+19.51%) |
Mar 08, 2022 | 2.020 | 2.850 | 1.440 | 2.050 | 1,169,847 | -0.67(-24.63%) |
Mar 07, 2022 | 3.300 | 4.850 | 2.540 | 2.720 | 561,904 | -0.30(-9.93%) |
Mar 04, 2022 | 3.200 | 6.750 | 2.885 | 3.020 | 206,471 | +0.27(+9.82%) |
Mar 03, 2022 | 3.350 | 5.000 | 2.242 | 2.750 | 183,664 | -1.60(-36.78%) |
Mar 02, 2022 | 4.110 | 5.200 | 3.690 | 4.350 | 36,559 | -0.15(-3.33%) |
Mar 01, 2022 | 5.020 | 5.020 | 3.390 | 4.500 | 382,504 | -1.50(-25.04%) |
Feb 28, 2022 | 8.750 | 9.490 | 4.540 | 6.003 | 252,406 | -4.55(-43.10%) |
Feb 25, 2022 | 9.750 | 11.00 | 9.980 | 10.55 | 33,570 | -0.45(-4.09%) |
Feb 24, 2022 | 7.630 | 11.00 | 7.140 | 11.00 | 23,938 | -3.73(-25.32%) |
Feb 23, 2022 | 14.56 | 15.00 | 14.53 | 14.73 | 2,630 | -0.59(-3.85%) |
Feb 22, 2022 | 15.00 | 15.32 | 14.92 | 15.32 | 2,124 | -1.32(-7.93%) |
Feb 17, 2022 | 16.64 | 0 | +0.15(+0.91%) | |||
Feb 16, 2022 | 15.95 | 16.49 | 15.95 | 16.49 | 20,433 | +1.38(+9.16%) |
Feb 10, 2022 | 15.11 | 18 | +0.00(+0.03%) | |||
Feb 09, 2022 | 15.00 | 15.10 | 15.00 | 15.10 | 1,678 | -0.05(-0.32%) |
Feb 08, 2022 | 14.87 | 15.16 | 14.39 | 15.15 | 2,411 | +0.63(+4.34%) |
Feb 07, 2022 | 14.52 | 14.52 | 14.50 | 14.52 | 592 | +0.38(+2.69%) |
Feb 04, 2022 | 14.14 | 14.14 | 14.14 | 14.14 | 550 | -0.01(-0.07%) |