Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.170 | 5.330 | 5.030 | 5.080 | 1,782,094 | +0.00(+0.00%) |
Apr 28, 2022 | 5.100 | 5.206 | 4.750 | 5.080 | 2,674,959 | +0.01(+0.20%) |
Apr 27, 2022 | 5.130 | 5.270 | 5.065 | 5.070 | 1,628,776 | -0.11(-2.12%) |
Apr 26, 2022 | 5.520 | 5.610 | 5.130 | 5.180 | 2,047,120 | -0.37(-6.67%) |
Apr 25, 2022 | 5.160 | 5.670 | 5.110 | 5.550 | 2,718,298 | +0.42(+8.19%) |
Apr 22, 2022 | 5.300 | 5.440 | 5.065 | 5.130 | 1,434,256 | -0.18(-3.39%) |
Apr 21, 2022 | 5.500 | 5.550 | 5.200 | 5.310 | 1,158,739 | -0.08(-1.48%) |
Apr 20, 2022 | 5.450 | 5.490 | 5.090 | 5.390 | 1,194,236 | -0.02(-0.37%) |
Apr 19, 2022 | 5.080 | 5.520 | 5.080 | 5.410 | 1,120,585 | +0.29(+5.66%) |
Apr 18, 2022 | 5.300 | 5.450 | 5.020 | 5.120 | 2,360,170 | -0.18(-3.40%) |
Apr 14, 2022 | 5.470 | 5.545 | 5.210 | 5.300 | 1,607,937 | -0.19(-3.46%) |
Apr 13, 2022 | 5.390 | 5.623 | 5.220 | 5.490 | 1,998,694 | +0.04(+0.73%) |
Apr 12, 2022 | 5.630 | 5.850 | 5.370 | 5.450 | 1,350,044 | -0.09(-1.62%) |
Apr 11, 2022 | 5.560 | 5.770 | 5.390 | 5.540 | 1,513,695 | -0.01(-0.18%) |
Apr 08, 2022 | 5.560 | 5.775 | 5.420 | 5.550 | 961,483 | -0.06(-1.07%) |
Apr 07, 2022 | 5.710 | 5.810 | 5.310 | 5.610 | 2,322,623 | -0.12(-2.09%) |
Apr 06, 2022 | 5.920 | 5.990 | 5.560 | 5.730 | 2,391,564 | -0.23(-3.86%) |
Apr 05, 2022 | 6.690 | 6.690 | 5.950 | 5.960 | 2,957,744 | -0.75(-11.18%) |
Apr 04, 2022 | 6.200 | 6.750 | 6.170 | 6.710 | 1,392,291 | +0.56(+9.11%) |
Apr 01, 2022 | 6.090 | 6.170 | 5.905 | 6.150 | 2,006,789 | +0.14(+2.33%) |
Mar 31, 2022 | 6.390 | 6.490 | 5.950 | 6.010 | 3,084,353 | -0.45(-6.97%) |
Mar 30, 2022 | 6.200 | 6.820 | 6.130 | 6.460 | 5,096,815 | +0.26(+4.19%) |
Mar 29, 2022 | 6.100 | 6.390 | 6.080 | 6.200 | 3,686,875 | +0.15(+2.48%) |
Mar 28, 2022 | 6.040 | 6.120 | 5.890 | 6.050 | 1,120,542 | +0.02(+0.33%) |
Mar 25, 2022 | 6.140 | 6.200 | 5.900 | 6.030 | 1,530,970 | -0.15(-2.43%) |
Mar 24, 2022 | 6.210 | 6.310 | 5.990 | 6.180 | 1,897,979 | +0.00(+0.00%) |
Mar 23, 2022 | 6.160 | 6.320 | 6.010 | 6.180 | 2,097,959 | -0.01(-0.16%) |
Mar 22, 2022 | 6.180 | 6.470 | 6.170 | 6.190 | 1,696,220 | +0.04(+0.65%) |
Mar 21, 2022 | 6.380 | 6.393 | 6.030 | 6.150 | 1,611,807 | -0.15(-2.38%) |
Mar 18, 2022 | 6.580 | 6.850 | 6.150 | 6.300 | 3,517,803 | -0.27(-4.11%) |
Mar 17, 2022 | 5.980 | 6.770 | 5.970 | 6.570 | 4,838,894 | +0.62(+10.42%) |
Mar 16, 2022 | 5.640 | 6.020 | 5.570 | 5.950 | 4,694,481 | +0.67(+12.69%) |
Mar 15, 2022 | 5.210 | 5.370 | 5.050 | 5.280 | 2,941,711 | +0.12(+2.33%) |
Mar 14, 2022 | 5.400 | 5.460 | 5.100 | 5.160 | 1,903,861 | -0.21(-3.91%) |
Mar 11, 2022 | 6.010 | 6.050 | 5.370 | 5.370 | 2,270,336 | -0.62(-10.35%) |
Mar 10, 2022 | 5.850 | 6.130 | 5.695 | 5.990 | 1,838,818 | +0.18(+3.10%) |
Mar 09, 2022 | 5.900 | 6.230 | 5.800 | 5.810 | 2,978,109 | +0.07(+1.22%) |
Mar 08, 2022 | 6.120 | 6.190 | 5.630 | 5.740 | 3,209,660 | -0.24(-4.01%) |
Mar 07, 2022 | 6.320 | 6.385 | 5.800 | 5.980 | 3,424,095 | -0.35(-5.53%) |
Mar 04, 2022 | 6.760 | 6.890 | 6.205 | 6.330 | 1,884,570 | -0.42(-6.22%) |
Mar 03, 2022 | 7.320 | 7.370 | 6.600 | 6.750 | 3,781,064 | -0.60(-8.16%) |
Mar 02, 2022 | 7.660 | 7.700 | 6.920 | 7.350 | 3,137,830 | -0.26(-3.42%) |
Mar 01, 2022 | 7.660 | 7.900 | 7.300 | 7.610 | 3,391,716 | -0.27(-3.43%) |
Feb 28, 2022 | 7.830 | 8.080 | 7.460 | 7.880 | 3,699,977 | +0.02(+0.25%) |
Feb 25, 2022 | 8.540 | 8.100 | 7.710 | 7.860 | 5,997,218 | -0.71(-8.28%) |
Feb 24, 2022 | 7.560 | 9.520 | 7.550 | 8.570 | 4,625,952 | -0.02(-0.23%) |
Feb 23, 2022 | 8.780 | 8.850 | 7.980 | 8.590 | 3,083,324 | +0.02(+0.23%) |
Feb 22, 2022 | 9.090 | 9.250 | 8.350 | 8.570 | 2,085,171 | -0.53(-5.82%) |
Feb 18, 2022 | 9.100 | 0 | -0.67(-6.86%) | |||
Feb 17, 2022 | 10.86 | 10.91 | 9.740 | 9.770 | 1,332,598 | -1.16(-10.61%) |
Feb 16, 2022 | 11.04 | 11.17 | 10.67 | 10.93 | 881,699 | -0.09(-0.82%) |
Feb 15, 2022 | 11.48 | 11.60 | 10.92 | 11.02 | 913,596 | -0.15(-1.34%) |
Feb 14, 2022 | 11.49 | 11.53 | 11.00 | 11.17 | 764,596 | -0.41(-3.54%) |
Feb 11, 2022 | 11.33 | 12.13 | 11.33 | 11.58 | 478,592 | +0.12(+1.05%) |
Feb 10, 2022 | 11.45 | 12.14 | 11.35 | 11.46 | 511,518 | -0.18(-1.55%) |
Feb 09, 2022 | 11.36 | 12.45 | 11.29 | 11.64 | 1,190,841 | +0.45(+4.02%) |
Feb 08, 2022 | 11.21 | 11.50 | 10.90 | 11.19 | 800,311 | -0.12(-1.06%) |
Feb 07, 2022 | 10.75 | 11.52 | 10.71 | 11.31 | 580,944 | +0.56(+5.21%) |
Feb 04, 2022 | 11.50 | 11.67 | 10.61 | 10.75 | 1,776,534 | -0.70(-6.11%) |
Feb 03, 2022 | 11.74 | 11.30 | 11.45 | 759,050 | -0.71(-5.84%) | |
Feb 02, 2022 | 12.58 | 12.90 | 12.06 | 12.16 | 601,055 | -0.38(-3.03%) |