Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.960 | 5.365 | 4.920 | 5.130 | 20,439,950 | +0.08(+1.58%) |
Apr 28, 2022 | 5.120 | 5.270 | 4.950 | 5.050 | 12,383,728 | -0.24(-4.54%) |
Apr 27, 2022 | 5.160 | 5.450 | 4.750 | 5.290 | 20,954,060 | -0.02(-0.38%) |
Apr 26, 2022 | 5.480 | 5.780 | 4.860 | 5.310 | 54,373,892 | +0.20(+3.91%) |
Apr 25, 2022 | 4.320 | 5.200 | 4.050 | 5.110 | 22,249,840 | +0.72(+16.40%) |
Apr 22, 2022 | 4.560 | 4.860 | 4.130 | 4.390 | 16,428,471 | -0.30(-6.40%) |
Apr 21, 2022 | 4.330 | 5.130 | 4.270 | 4.690 | 38,830,752 | +0.04(+0.86%) |
Apr 20, 2022 | 5.810 | 5.830 | 4.520 | 4.650 | 41,276,816 | -1.20(-20.51%) |
Apr 19, 2022 | 6.760 | 7.260 | 5.520 | 5.850 | 97,656,024 | -0.70(-10.69%) |
Apr 18, 2022 | 5.360 | 6.600 | 5.160 | 6.550 | 85,053,336 | +1.02(+18.44%) |
Apr 14, 2022 | 5.440 | 6.550 | 5.230 | 5.530 | 99,322,544 | -0.12(-2.12%) |
Apr 13, 2022 | 5.000 | 6.640 | 4.770 | 5.650 | 161,316,160 | +0.65(+13.00%) |
Apr 12, 2022 | 4.200 | 5.030 | 3.920 | 5.000 | 47,022,020 | +0.96(+23.76%) |
Apr 11, 2022 | 4.310 | 4.599 | 3.920 | 4.040 | 19,731,870 | -0.63(-13.49%) |
Apr 08, 2022 | 4.600 | 4.930 | 4.170 | 4.670 | 86,264,888 | +0.82(+21.30%) |
Apr 07, 2022 | 3.590 | 3.890 | 3.300 | 3.850 | 18,961,694 | +0.44(+12.90%) |
Apr 06, 2022 | 3.480 | 3.580 | 3.120 | 3.410 | 15,746,203 | -0.24(-6.58%) |
Apr 05, 2022 | 3.820 | 4.230 | 3.350 | 3.650 | 78,032,040 | +0.23(+6.73%) |
Apr 04, 2022 | 2.520 | 3.930 | 2.450 | 3.420 | 144,999,632 | +1.09(+46.78%) |
Apr 01, 2022 | 2.470 | 2.480 | 2.300 | 2.330 | 3,197,178 | -0.10(-4.12%) |
Mar 31, 2022 | 2.590 | 2.630 | 2.395 | 2.430 | 2,785,358 | -0.07(-2.80%) |
Mar 30, 2022 | 2.730 | 2.730 | 2.500 | 2.500 | 2,953,857 | -0.24(-8.76%) |
Mar 29, 2022 | 2.580 | 2.770 | 2.420 | 2.740 | 5,449,321 | +0.18(+7.03%) |
Mar 28, 2022 | 2.400 | 2.690 | 2.290 | 2.560 | 4,945,302 | +0.14(+5.79%) |
Mar 25, 2022 | 2.600 | 2.600 | 2.380 | 2.420 | 2,694,291 | -0.20(-7.63%) |
Mar 24, 2022 | 2.750 | 2.750 | 2.541 | 2.620 | 3,348,363 | -0.05(-1.87%) |
Mar 23, 2022 | 2.580 | 2.905 | 2.530 | 2.670 | 4,782,384 | +0.05(+1.91%) |
Mar 22, 2022 | 2.430 | 2.780 | 2.390 | 2.620 | 5,711,832 | +0.23(+9.62%) |
Mar 21, 2022 | 2.520 | 2.570 | 2.380 | 2.390 | 2,995,542 | -0.08(-3.24%) |
Mar 18, 2022 | 2.310 | 2.620 | 2.290 | 2.470 | 4,639,963 | +0.15(+6.47%) |
Mar 17, 2022 | 2.320 | 2.350 | 2.210 | 2.320 | 3,251,946 | -0.03(-1.28%) |
Mar 16, 2022 | 2.360 | 2.390 | 2.200 | 2.350 | 3,045,032 | +0.10(+4.44%) |
Mar 15, 2022 | 2.160 | 2.305 | 2.150 | 2.250 | 1,666,603 | +0.11(+5.14%) |
Mar 14, 2022 | 2.360 | 2.370 | 2.100 | 2.140 | 1,901,815 | -0.20(-8.55%) |
Mar 11, 2022 | 2.570 | 2.580 | 2.290 | 2.340 | 2,035,752 | -0.22(-8.59%) |
Mar 10, 2022 | 2.600 | 2.750 | 2.471 | 2.560 | 2,625,861 | -0.13(-4.83%) |
Mar 09, 2022 | 2.370 | 2.840 | 2.310 | 2.690 | 4,364,717 | +0.28(+11.62%) |
Mar 08, 2022 | 2.400 | 2.440 | 2.230 | 2.410 | 3,468,877 | -0.04(-1.63%) |
Mar 07, 2022 | 2.290 | 2.530 | 2.180 | 2.450 | 4,132,726 | +0.22(+9.87%) |
Mar 04, 2022 | 2.500 | 2.569 | 2.220 | 2.230 | 3,192,051 | -0.26(-10.44%) |
Mar 03, 2022 | 2.730 | 2.760 | 2.450 | 2.490 | 2,303,674 | -0.21(-7.78%) |
Mar 02, 2022 | 2.900 | 2.900 | 2.640 | 2.700 | 2,898,424 | -0.21(-7.22%) |
Mar 01, 2022 | 3.000 | 3.055 | 2.880 | 2.910 | 1,284,789 | -0.08(-2.68%) |
Feb 28, 2022 | 3.030 | 3.099 | 2.920 | 2.990 | 1,846,596 | -0.08(-2.61%) |
Feb 25, 2022 | 3.070 | 3.110 | 2.940 | 3.070 | 1,891,663 | +0.01(+0.33%) |
Feb 24, 2022 | 2.650 | 3.080 | 2.610 | 3.060 | 2,735,628 | +0.15(+5.15%) |
Feb 23, 2022 | 3.200 | 3.200 | 2.850 | 2.910 | 1,812,798 | -0.17(-5.52%) |
Feb 22, 2022 | 3.190 | 3.230 | 2.980 | 3.080 | 1,812,103 | -0.24(-7.23%) |
Feb 18, 2022 | 3.320 | 0 | -0.18(-5.14%) | |||
Feb 17, 2022 | 3.800 | 3.890 | 3.445 | 3.500 | 1,649,060 | -0.32(-8.38%) |
Feb 16, 2022 | 3.540 | 3.910 | 3.473 | 3.820 | 2,400,637 | +0.27(+7.61%) |
Feb 15, 2022 | 3.500 | 3.610 | 3.445 | 3.550 | 1,542,078 | +0.15(+4.41%) |
Feb 14, 2022 | 3.350 | 3.640 | 3.310 | 3.400 | 1,318,039 | -0.07(-2.02%) |
Feb 11, 2022 | 3.540 | 3.700 | 3.410 | 3.470 | 1,655,541 | -0.04(-1.14%) |
Feb 10, 2022 | 3.640 | 3.910 | 3.500 | 3.510 | 2,076,273 | -0.20(-5.39%) |
Feb 09, 2022 | 3.450 | 3.750 | 3.340 | 3.710 | 2,123,871 | +0.33(+9.76%) |
Feb 08, 2022 | 3.340 | 3.400 | 3.210 | 3.380 | 1,018,532 | +0.04(+1.20%) |
Feb 07, 2022 | 3.270 | 3.510 | 3.258 | 3.340 | 1,323,800 | +0.08(+2.45%) |
Feb 04, 2022 | 3.220 | 3.270 | 3.110 | 3.260 | 1,403,997 | +0.09(+2.84%) |
Feb 03, 2022 | 3.220 | 3.170 | 1,546,395 | -0.20(-5.93%) | ||
Feb 02, 2022 | 3.570 | 3.570 | 3.260 | 3.370 | 2,089,494 | -0.10(-2.88%) |