Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.430 | 6.470 | 5.980 | 6.080 | 183,188 | -0.29(-4.55%) |
Apr 28, 2022 | 6.370 | 6.591 | 6.010 | 6.370 | 505,714 | +0.01(+0.16%) |
Apr 27, 2022 | 5.870 | 6.700 | 5.750 | 6.360 | 1,467,722 | +0.35(+5.82%) |
Apr 26, 2022 | 6.230 | 6.230 | 5.850 | 6.010 | 563,184 | -0.32(-5.06%) |
Apr 25, 2022 | 6.250 | 6.488 | 6.014 | 6.330 | 449,494 | -0.02(-0.31%) |
Apr 22, 2022 | 6.400 | 6.560 | 6.070 | 6.350 | 890,144 | +0.14(+2.25%) |
Apr 21, 2022 | 6.050 | 6.363 | 6.000 | 6.210 | 775,687 | +0.22(+3.67%) |
Apr 20, 2022 | 6.520 | 6.550 | 5.960 | 5.990 | 391,941 | -0.53(-8.13%) |
Apr 19, 2022 | 6.260 | 6.560 | 6.250 | 6.520 | 419,619 | +0.29(+4.65%) |
Apr 18, 2022 | 6.060 | 6.330 | 6.000 | 6.230 | 500,290 | +0.00(+0.00%) |
Apr 14, 2022 | 6.850 | 6.850 | 6.106 | 6.230 | 784,643 | -0.48(-7.15%) |
Apr 13, 2022 | 6.460 | 6.800 | 6.441 | 6.710 | 575,060 | +0.07(+1.05%) |
Apr 12, 2022 | 7.000 | 7.145 | 6.470 | 6.640 | 945,042 | -0.48(-6.74%) |
Apr 11, 2022 | 7.110 | 7.600 | 7.070 | 7.120 | 1,036,370 | -0.07(-0.97%) |
Apr 08, 2022 | 7.540 | 7.820 | 7.060 | 7.190 | 1,579,011 | -0.77(-9.67%) |
Apr 07, 2022 | 8.080 | 8.350 | 7.800 | 7.960 | 1,339,404 | -0.21(-2.57%) |
Apr 06, 2022 | 8.350 | 8.540 | 7.770 | 8.170 | 2,123,344 | -0.62(-7.05%) |
Apr 05, 2022 | 7.930 | 9.440 | 7.780 | 8.790 | 8,798,106 | +0.73(+9.06%) |
Apr 04, 2022 | 8.020 | 8.170 | 7.850 | 8.060 | 1,574,126 | -0.28(-3.36%) |
Apr 01, 2022 | 9.170 | 9.220 | 8.180 | 8.340 | 4,088,609 | -1.60(-16.10%) |
Mar 31, 2022 | 10.35 | 10.80 | 9.130 | 9.940 | 16,344,222 | +1.39(+16.26%) |
Mar 30, 2022 | 8.420 | 9.670 | 8.210 | 8.550 | 7,017,030 | +0.28(+3.39%) |
Mar 29, 2022 | 8.190 | 9.380 | 7.820 | 8.270 | 6,310,619 | +0.36(+4.55%) |
Mar 28, 2022 | 8.010 | 8.124 | 7.750 | 7.910 | 386,948 | -0.08(-1.00%) |
Mar 25, 2022 | 8.080 | 8.080 | 7.700 | 7.990 | 512,572 | +0.04(+0.50%) |
Mar 24, 2022 | 8.650 | 8.750 | 7.880 | 7.950 | 709,482 | -0.70(-8.09%) |
Mar 23, 2022 | 8.640 | 9.170 | 8.510 | 8.650 | 866,352 | -0.11(-1.26%) |
Mar 22, 2022 | 9.330 | 9.438 | 8.700 | 8.760 | 722,252 | -0.57(-6.11%) |
Mar 21, 2022 | 9.150 | 9.940 | 9.000 | 9.330 | 631,781 | +0.18(+1.97%) |
Mar 18, 2022 | 9.480 | 9.860 | 8.930 | 9.150 | 1,125,485 | -0.35(-3.68%) |
Mar 17, 2022 | 9.450 | 9.960 | 9.210 | 9.500 | 937,855 | +0.10(+1.06%) |
Mar 16, 2022 | 10.21 | 10.39 | 9.200 | 9.400 | 1,574,496 | -0.65(-6.47%) |
Mar 15, 2022 | 10.25 | 10.78 | 9.770 | 10.05 | 1,170,778 | -0.65(-6.07%) |
Mar 14, 2022 | 10.82 | 11.18 | 9.690 | 10.70 | 1,002,992 | -0.01(-0.09%) |
Mar 11, 2022 | 12.97 | 13.00 | 9.800 | 10.71 | 2,770,233 | -3.52(-24.74%) |
Mar 10, 2022 | 14.11 | 17.42 | 13.50 | 14.23 | 3,387,034 | +0.12(+0.85%) |
Mar 09, 2022 | 16.85 | 16.85 | 13.38 | 14.11 | 1,350,533 | -1.14(-7.48%) |
Mar 08, 2022 | 27.80 | 28.50 | 15.17 | 15.25 | 1,363,794 | -11.40(-42.78%) |
Mar 07, 2022 | 39.90 | 40.52 | 26.36 | 26.65 | 484,697 | -15.83(-37.26%) |
Mar 04, 2022 | 52.40 | 54.50 | 40.10 | 42.48 | 416,026 | -11.10(-20.72%) |
Mar 03, 2022 | 52.86 | 56.79 | 49.09 | 53.58 | 381,826 | +3.59(+7.18%) |
Mar 02, 2022 | 51.55 | 65.52 | 48.32 | 49.99 | 818,608 | -2.29(-4.38%) |
Mar 01, 2022 | 47.15 | 53.97 | 46.40 | 52.28 | 322,944 | +4.35(+9.08%) |
Feb 28, 2022 | 50.94 | 57.22 | 45.25 | 47.93 | 737,667 | -6.97(-12.70%) |
Feb 25, 2022 | 38.13 | 71.71 | 41.05 | 54.90 | 3,344,400 | +18.41(+50.45%) |
Feb 24, 2022 | 30.13 | 37.31 | 30.10 | 36.49 | 156,262 | +1.59(+4.56%) |
Feb 23, 2022 | 35.42 | 42.00 | 34.00 | 34.90 | 635,560 | -2.74(-7.28%) |
Feb 22, 2022 | 35.00 | 43.99 | 32.05 | 37.64 | 1,262,117 | -8.36(-18.17%) |
Feb 18, 2022 | 46.00 | 0 | -46.65(-50.35%) | |||
Feb 17, 2022 | 14.19 | 108.00 | 14.19 | 92.65 | 12,633,343 | +80.27(+648.38%) |
Feb 16, 2022 | 11.90 | 14.29 | 11.28 | 12.38 | 246,816 | +1.04(+9.17%) |
Feb 15, 2022 | 11.37 | 12.73 | 10.77 | 11.34 | 167,137 | +0.22(+1.98%) |