Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.000 | 5.165 | 4.850 | 5.110 | 2,225,918 | +0.20(+4.07%) |
Apr 28, 2022 | 5.580 | 5.688 | 4.890 | 4.910 | 4,416,317 | -0.38(-7.18%) |
Apr 27, 2022 | 5.140 | 5.380 | 5.070 | 5.290 | 4,809,518 | +0.12(+2.32%) |
Apr 26, 2022 | 5.220 | 5.395 | 5.030 | 5.170 | 2,949,325 | -0.07(-1.34%) |
Apr 25, 2022 | 4.810 | 5.420 | 4.800 | 5.240 | 5,876,123 | +0.26(+5.22%) |
Apr 22, 2022 | 4.770 | 5.071 | 4.770 | 4.980 | 2,637,509 | +0.17(+3.53%) |
Apr 21, 2022 | 4.910 | 5.020 | 4.725 | 4.810 | 1,903,545 | -0.05(-1.03%) |
Apr 20, 2022 | 4.740 | 4.940 | 4.595 | 4.860 | 2,553,507 | +0.13(+2.75%) |
Apr 19, 2022 | 4.250 | 4.760 | 4.170 | 4.730 | 2,871,341 | +0.39(+8.99%) |
Apr 18, 2022 | 4.410 | 4.500 | 4.270 | 4.340 | 2,675,348 | -0.18(-3.98%) |
Apr 14, 2022 | 4.560 | 4.740 | 4.440 | 4.520 | 4,115,384 | -0.16(-3.42%) |
Apr 13, 2022 | 4.620 | 4.900 | 4.390 | 4.680 | 8,740,306 | +0.44(+10.38%) |
Apr 12, 2022 | 4.610 | 4.710 | 4.210 | 4.240 | 3,390,097 | -0.37(-8.03%) |
Apr 11, 2022 | 4.750 | 4.830 | 4.390 | 4.610 | 2,478,364 | -0.20(-4.16%) |
Apr 08, 2022 | 4.790 | 4.980 | 4.790 | 4.810 | 2,210,160 | -0.06(-1.23%) |
Apr 07, 2022 | 4.930 | 4.940 | 4.695 | 4.870 | 2,519,436 | +0.07(+1.46%) |
Apr 06, 2022 | 4.990 | 4.990 | 4.720 | 4.800 | 3,950,508 | +0.05(+1.05%) |
Apr 05, 2022 | 4.670 | 4.875 | 4.600 | 4.750 | 2,216,133 | -0.03(-0.63%) |
Apr 04, 2022 | 4.320 | 4.880 | 4.310 | 4.780 | 3,262,508 | +0.43(+9.89%) |
Apr 01, 2022 | 4.510 | 4.540 | 4.120 | 4.350 | 5,985,013 | -0.32(-6.85%) |
Mar 31, 2022 | 5.040 | 5.040 | 4.560 | 4.670 | 6,634,509 | -0.34(-6.79%) |
Mar 30, 2022 | 4.960 | 5.100 | 4.900 | 5.010 | 2,355,114 | -0.03(-0.60%) |
Mar 29, 2022 | 4.930 | 5.165 | 4.760 | 5.040 | 2,674,005 | +0.15(+3.07%) |
Mar 28, 2022 | 5.180 | 5.250 | 4.890 | 4.890 | 3,489,691 | -0.34(-6.50%) |
Mar 25, 2022 | 4.760 | 5.240 | 4.680 | 5.230 | 4,795,870 | +0.48(+10.11%) |
Mar 24, 2022 | 4.330 | 4.815 | 4.260 | 4.750 | 5,450,199 | +0.42(+9.70%) |
Mar 23, 2022 | 4.260 | 4.410 | 4.182 | 4.330 | 2,712,336 | +0.01(+0.23%) |
Mar 22, 2022 | 4.060 | 4.350 | 4.010 | 4.320 | 2,861,094 | +0.24(+5.88%) |
Mar 21, 2022 | 4.230 | 4.240 | 4.060 | 4.080 | 2,974,702 | -0.10(-2.39%) |
Mar 18, 2022 | 4.150 | 4.340 | 4.100 | 4.180 | 2,672,720 | +0.06(+1.46%) |
Mar 17, 2022 | 4.370 | 4.480 | 4.110 | 4.120 | 3,667,876 | -0.22(-5.07%) |
Mar 16, 2022 | 4.470 | 4.545 | 4.200 | 4.340 | 3,227,677 | -0.13(-2.91%) |
Mar 15, 2022 | 4.240 | 4.530 | 4.150 | 4.470 | 2,700,223 | +0.30(+7.19%) |
Mar 14, 2022 | 4.600 | 4.620 | 4.000 | 4.170 | 5,320,719 | -0.42(-9.15%) |
Mar 11, 2022 | 4.690 | 4.870 | 4.530 | 4.590 | 3,675,879 | -0.10(-2.13%) |
Mar 10, 2022 | 4.460 | 4.770 | 4.350 | 4.690 | 3,589,668 | +0.20(+4.45%) |
Mar 09, 2022 | 4.000 | 4.560 | 4.000 | 4.490 | 4,142,683 | +0.45(+11.14%) |
Mar 08, 2022 | 4.250 | 4.250 | 3.910 | 4.040 | 4,206,248 | -0.25(-5.83%) |
Mar 07, 2022 | 3.820 | 4.560 | 3.790 | 4.290 | 7,483,498 | +0.35(+8.88%) |
Mar 04, 2022 | 3.820 | 4.050 | 3.600 | 3.940 | 14,837,471 | -0.01(-0.25%) |
Mar 03, 2022 | 3.370 | 4.050 | 3.360 | 3.950 | 30,485,432 | +0.58(+17.21%) |
Mar 02, 2022 | 2.990 | 3.405 | 2.850 | 3.370 | 28,070,162 | +0.27(+8.71%) |
Mar 01, 2022 | 2.830 | 3.170 | 2.620 | 3.100 | 107,963,880 | +1.20(+63.16%) |
Feb 28, 2022 | 2.310 | 2.370 | 1.820 | 1.900 | 4,858,154 | -0.47(-19.83%) |
Feb 25, 2022 | 2.320 | 2.415 | 2.305 | 2.370 | 1,957,918 | +0.05(+2.16%) |
Feb 24, 2022 | 2.090 | 2.350 | 2.040 | 2.320 | 1,574,958 | +0.08(+3.57%) |
Feb 23, 2022 | 2.400 | 2.400 | 2.210 | 2.240 | 1,168,680 | -0.13(-5.49%) |
Feb 22, 2022 | 2.210 | 2.388 | 2.159 | 2.370 | 1,243,194 | +0.15(+6.76%) |
Feb 18, 2022 | 2.220 | 0 | -0.03(-1.33%) | |||
Feb 17, 2022 | 2.290 | 2.340 | 2.250 | 2.250 | 741,503 | -0.06(-2.60%) |
Feb 16, 2022 | 2.380 | 2.380 | 2.260 | 2.310 | 1,002,415 | -0.02(-0.86%) |
Feb 15, 2022 | 2.290 | 2.370 | 2.210 | 2.330 | 1,279,280 | +0.13(+5.91%) |
Feb 14, 2022 | 2.050 | 2.240 | 2.040 | 2.200 | 1,431,207 | +0.15(+7.32%) |
Feb 11, 2022 | 2.070 | 2.110 | 2.010 | 2.050 | 692,567 | -0.02(-0.97%) |
Feb 10, 2022 | 2.030 | 2.130 | 2.025 | 2.070 | 599,293 | +0.00(+0.00%) |
Feb 09, 2022 | 2.040 | 2.110 | 2.040 | 2.070 | 617,445 | +0.05(+2.48%) |
Feb 08, 2022 | 2.000 | 2.060 | 1.990 | 2.020 | 428,762 | +0.02(+1.00%) |
Feb 07, 2022 | 2.010 | 2.070 | 2.000 | 2.000 | 536,792 | -0.03(-1.48%) |
Feb 04, 2022 | 2.000 | 2.050 | 1.935 | 2.030 | 632,523 | +0.03(+1.50%) |
Feb 03, 2022 | 2.030 | 1.990 | 2.000 | 1,265,964 | -0.05(-2.44%) | |
Feb 02, 2022 | 2.150 | 2.170 | 2.040 | 2.050 | 681,923 | -0.09(-4.21%) |