Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.850 | 3.090 | 2.800 | 2.860 | 1,025,608 | +0.11(+4.00%) |
Apr 28, 2022 | 2.820 | 2.830 | 2.650 | 2.750 | 620,547 | +0.01(+0.36%) |
Apr 27, 2022 | 2.730 | 2.810 | 2.640 | 2.740 | 692,330 | +0.06(+2.24%) |
Apr 26, 2022 | 2.850 | 2.870 | 2.620 | 2.680 | 992,594 | -0.20(-6.94%) |
Apr 25, 2022 | 2.920 | 2.960 | 2.810 | 2.880 | 687,957 | +0.01(+0.35%) |
Apr 22, 2022 | 3.210 | 3.250 | 2.850 | 2.870 | 1,746,541 | -0.30(-9.46%) |
Apr 21, 2022 | 3.570 | 3.600 | 3.080 | 3.170 | 2,480,029 | -0.43(-11.94%) |
Apr 20, 2022 | 3.380 | 4.130 | 3.270 | 3.600 | 13,052,342 | +0.37(+11.46%) |
Apr 19, 2022 | 3.530 | 3.540 | 3.130 | 3.230 | 4,451,175 | -0.44(-11.99%) |
Apr 18, 2022 | 3.500 | 6.140 | 3.410 | 3.670 | 48,158,416 | +0.37(+11.21%) |
Apr 14, 2022 | 3.380 | 3.380 | 3.190 | 3.300 | 526,726 | -0.11(-3.23%) |
Apr 13, 2022 | 3.310 | 3.410 | 3.150 | 3.410 | 805,407 | +0.12(+3.65%) |
Apr 12, 2022 | 3.620 | 3.640 | 3.255 | 3.290 | 627,956 | -0.28(-7.84%) |
Apr 11, 2022 | 3.840 | 3.840 | 3.470 | 3.570 | 859,045 | -0.35(-8.93%) |
Apr 08, 2022 | 3.770 | 3.950 | 3.750 | 3.920 | 601,481 | +0.19(+5.09%) |
Apr 07, 2022 | 3.930 | 4.047 | 3.730 | 3.730 | 801,807 | -0.06(-1.58%) |
Apr 06, 2022 | 3.800 | 3.850 | 3.635 | 3.790 | 713,742 | +0.04(+1.07%) |
Apr 05, 2022 | 4.000 | 4.040 | 3.670 | 3.750 | 579,171 | -0.18(-4.58%) |
Apr 04, 2022 | 3.880 | 4.000 | 3.830 | 3.930 | 415,017 | +0.02(+0.51%) |
Apr 01, 2022 | 3.980 | 4.070 | 3.840 | 3.910 | 449,318 | -0.02(-0.51%) |
Mar 31, 2022 | 3.960 | 4.020 | 3.881 | 3.930 | 333,354 | -0.02(-0.51%) |
Mar 30, 2022 | 4.040 | 4.124 | 3.890 | 3.950 | 482,237 | -0.11(-2.71%) |
Mar 29, 2022 | 4.150 | 4.250 | 4.030 | 4.060 | 434,325 | -0.06(-1.46%) |
Mar 28, 2022 | 4.000 | 4.205 | 4.000 | 4.120 | 482,477 | +0.12(+3.00%) |
Mar 25, 2022 | 4.100 | 4.159 | 3.970 | 4.000 | 618,695 | -0.03(-0.74%) |
Mar 24, 2022 | 4.190 | 4.299 | 3.990 | 4.030 | 851,847 | -0.14(-3.36%) |
Mar 23, 2022 | 4.320 | 4.420 | 4.150 | 4.170 | 539,712 | -0.19(-4.36%) |
Mar 22, 2022 | 4.410 | 4.540 | 4.360 | 4.360 | 535,165 | +0.01(+0.23%) |
Mar 21, 2022 | 5.000 | 5.050 | 4.260 | 4.350 | 794,172 | -0.65(-13.00%) |
Mar 18, 2022 | 4.800 | 5.380 | 4.800 | 5.000 | 5,401,611 | +0.15(+3.09%) |
Mar 17, 2022 | 4.060 | 4.870 | 4.030 | 4.850 | 1,315,946 | +0.79(+19.46%) |
Mar 16, 2022 | 4.100 | 4.140 | 3.800 | 4.060 | 1,001,528 | +0.07(+1.75%) |
Mar 15, 2022 | 4.050 | 4.180 | 3.890 | 3.990 | 818,476 | -0.06(-1.48%) |
Mar 14, 2022 | 4.580 | 4.612 | 4.010 | 4.050 | 1,212,421 | -0.55(-11.96%) |
Mar 11, 2022 | 5.000 | 5.000 | 4.550 | 4.600 | 613,705 | -0.29(-5.93%) |
Mar 10, 2022 | 5.030 | 5.160 | 4.810 | 4.890 | 482,846 | -0.33(-6.32%) |
Mar 09, 2022 | 4.950 | 5.270 | 4.853 | 5.220 | 748,043 | +0.41(+8.52%) |
Mar 08, 2022 | 4.880 | 5.130 | 4.590 | 4.810 | 757,251 | -0.10(-2.04%) |
Mar 07, 2022 | 5.040 | 5.160 | 4.780 | 4.910 | 501,563 | -0.05(-1.01%) |
Mar 04, 2022 | 5.120 | 5.170 | 4.910 | 4.960 | 404,497 | -0.23(-4.43%) |
Mar 03, 2022 | 5.630 | 5.630 | 5.010 | 5.190 | 677,275 | -0.38(-6.82%) |
Mar 02, 2022 | 5.740 | 5.820 | 5.480 | 5.570 | 408,089 | -0.12(-2.11%) |
Mar 01, 2022 | 5.750 | 5.940 | 5.600 | 5.690 | 410,320 | -0.09(-1.56%) |
Feb 28, 2022 | 5.540 | 5.950 | 5.470 | 5.780 | 432,118 | +0.16(+2.85%) |
Feb 25, 2022 | 5.850 | 5.635 | 5.470 | 5.620 | 507,866 | -0.32(-5.39%) |
Feb 24, 2022 | 4.970 | 5.990 | 4.880 | 5.940 | 872,400 | +0.67(+12.71%) |
Feb 23, 2022 | 5.600 | 5.680 | 5.230 | 5.270 | 923,602 | -0.27(-4.87%) |
Feb 22, 2022 | 5.300 | 5.655 | 5.280 | 5.540 | 513,871 | +0.23(+4.33%) |
Feb 18, 2022 | 5.310 | 0 | -0.17(-3.10%) | |||
Feb 17, 2022 | 5.700 | 5.839 | 5.420 | 5.480 | 910,158 | -0.30(-5.19%) |
Feb 16, 2022 | 5.740 | 5.962 | 5.610 | 5.780 | 467,706 | -0.05(-0.86%) |
Feb 15, 2022 | 5.580 | 5.860 | 5.280 | 5.830 | 625,022 | +0.42(+7.76%) |
Feb 14, 2022 | 5.580 | 5.790 | 5.320 | 5.410 | 527,600 | -0.22(-3.91%) |
Feb 11, 2022 | 5.700 | 5.941 | 5.550 | 5.630 | 430,345 | +0.02(+0.36%) |
Feb 10, 2022 | 6.010 | 6.510 | 5.550 | 5.610 | 1,081,742 | -0.61(-9.81%) |
Feb 09, 2022 | 5.750 | 6.240 | 5.736 | 6.220 | 1,107,028 | +0.53(+9.31%) |
Feb 08, 2022 | 5.700 | 5.760 | 5.540 | 5.690 | 392,744 | -0.02(-0.35%) |
Feb 07, 2022 | 5.610 | 5.840 | 5.510 | 5.710 | 520,315 | +0.12(+2.15%) |
Feb 04, 2022 | 5.430 | 5.880 | 5.340 | 5.590 | 559,029 | +0.24(+4.49%) |
Feb 03, 2022 | 5.480 | 5.320 | 5.350 | 657,131 | -0.12(-2.19%) | |
Feb 02, 2022 | 6.050 | 6.050 | 5.450 | 5.470 | 734,330 | -0.55(-9.14%) |