Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.700 | 1.760 | 1.590 | 1.660 | 808,956 | -0.08(-4.60%) |
Apr 28, 2022 | 1.860 | 1.860 | 1.560 | 1.740 | 1,998,556 | -0.06(-3.33%) |
Apr 27, 2022 | 1.710 | 1.850 | 1.650 | 1.800 | 1,757,641 | +0.05(+2.86%) |
Apr 26, 2022 | 1.800 | 1.908 | 1.620 | 1.750 | 3,034,690 | -0.12(-6.42%) |
Apr 25, 2022 | 1.380 | 1.900 | 1.340 | 1.870 | 9,537,334 | +0.54(+40.60%) |
Apr 22, 2022 | 1.270 | 1.420 | 1.180 | 1.330 | 2,616,504 | +0.04(+3.10%) |
Apr 21, 2022 | 1.600 | 1.664 | 1.250 | 1.290 | 2,908,205 | -0.32(-19.88%) |
Apr 20, 2022 | 1.610 | 1.720 | 1.530 | 1.610 | 3,018,574 | +0.01(+0.63%) |
Apr 19, 2022 | 1.720 | 1.750 | 1.580 | 1.600 | 1,720,398 | -0.11(-6.43%) |
Apr 18, 2022 | 1.980 | 1.980 | 1.710 | 1.710 | 1,596,094 | -0.28(-14.07%) |
Apr 14, 2022 | 2.150 | 2.150 | 1.930 | 1.990 | 1,839,325 | -0.15(-7.01%) |
Apr 13, 2022 | 2.400 | 2.400 | 2.110 | 2.140 | 1,767,451 | -0.21(-8.94%) |
Apr 12, 2022 | 2.390 | 2.500 | 2.175 | 2.350 | 5,032,001 | -0.06(-2.49%) |
Apr 11, 2022 | 3.080 | 3.080 | 2.330 | 2.410 | 5,652,816 | -0.78(-24.45%) |
Apr 08, 2022 | 5.930 | 6.065 | 3.060 | 3.190 | 8,380,934 | -2.67(-45.56%) |
Apr 07, 2022 | 5.620 | 5.890 | 5.500 | 5.860 | 1,289,907 | +0.26(+4.64%) |
Apr 06, 2022 | 5.580 | 5.745 | 5.395 | 5.600 | 1,219,838 | +0.04(+0.72%) |
Apr 05, 2022 | 5.980 | 5.980 | 5.525 | 5.560 | 865,769 | -0.42(-7.02%) |
Apr 04, 2022 | 5.640 | 6.180 | 5.640 | 5.980 | 619,637 | +0.27(+4.73%) |
Apr 01, 2022 | 5.510 | 5.720 | 5.440 | 5.710 | 431,591 | +0.20(+3.63%) |
Mar 31, 2022 | 5.460 | 5.560 | 5.395 | 5.510 | 729,270 | +0.04(+0.73%) |
Mar 30, 2022 | 5.130 | 5.610 | 5.050 | 5.470 | 1,248,304 | +0.30(+5.80%) |
Mar 29, 2022 | 5.250 | 5.400 | 5.100 | 5.170 | 535,186 | +0.02(+0.39%) |
Mar 28, 2022 | 5.000 | 5.310 | 4.960 | 5.150 | 575,571 | +0.15(+3.00%) |
Mar 25, 2022 | 5.070 | 5.170 | 4.940 | 5.000 | 453,231 | -0.06(-1.19%) |
Mar 24, 2022 | 5.060 | 5.120 | 4.980 | 5.060 | 371,679 | +0.04(+0.80%) |
Mar 23, 2022 | 5.200 | 5.280 | 5.010 | 5.020 | 388,062 | -0.22(-4.20%) |
Mar 22, 2022 | 5.560 | 5.640 | 5.190 | 5.240 | 725,043 | -0.30(-5.42%) |
Mar 21, 2022 | 5.430 | 5.750 | 5.295 | 5.540 | 1,036,782 | +0.01(+0.18%) |
Mar 18, 2022 | 5.650 | 6.130 | 5.460 | 5.530 | 3,868,249 | -0.15(-2.64%) |
Mar 17, 2022 | 5.480 | 5.890 | 5.358 | 5.680 | 1,682,617 | +0.19(+3.46%) |
Mar 16, 2022 | 5.580 | 5.660 | 5.140 | 5.490 | 1,140,705 | +0.02(+0.37%) |
Mar 15, 2022 | 4.890 | 5.510 | 4.870 | 5.470 | 1,115,048 | +0.59(+12.09%) |
Mar 14, 2022 | 4.920 | 5.090 | 4.770 | 4.880 | 1,458,539 | -0.13(-2.59%) |
Mar 11, 2022 | 5.860 | 5.860 | 4.990 | 5.010 | 606,336 | -0.72(-12.57%) |
Mar 10, 2022 | 5.570 | 5.775 | 5.425 | 5.730 | 1,463,429 | -0.01(-0.17%) |
Mar 09, 2022 | 4.810 | 5.800 | 4.750 | 5.740 | 1,472,728 | +1.03(+21.87%) |
Mar 08, 2022 | 4.560 | 4.950 | 4.450 | 4.710 | 524,429 | +0.20(+4.43%) |
Mar 07, 2022 | 4.310 | 4.560 | 4.270 | 4.510 | 925,395 | +0.20(+4.64%) |
Mar 04, 2022 | 4.270 | 4.370 | 4.015 | 4.310 | 880,246 | +0.06(+1.41%) |
Mar 03, 2022 | 4.780 | 4.780 | 4.110 | 4.250 | 594,167 | -0.49(-10.34%) |
Mar 02, 2022 | 4.760 | 4.865 | 4.610 | 4.740 | 596,431 | +0.04(+0.85%) |
Mar 01, 2022 | 4.990 | 5.040 | 4.660 | 4.700 | 667,626 | -0.29(-5.81%) |
Feb 28, 2022 | 5.080 | 5.440 | 4.885 | 4.990 | 665,726 | -0.03(-0.60%) |
Feb 25, 2022 | 4.850 | 5.020 | 4.590 | 5.020 | 661,955 | +0.01(+0.20%) |
Feb 24, 2022 | 4.420 | 5.015 | 4.360 | 5.010 | 1,083,745 | +0.44(+9.63%) |
Feb 23, 2022 | 4.980 | 5.010 | 4.550 | 4.570 | 468,544 | -0.32(-6.54%) |
Feb 22, 2022 | 5.210 | 5.210 | 4.870 | 4.890 | 502,438 | -0.26(-5.05%) |
Feb 18, 2022 | 5.150 | 0 | -0.26(-4.81%) | |||
Feb 17, 2022 | 5.630 | 5.730 | 5.340 | 5.410 | 462,578 | -0.31(-5.42%) |
Feb 16, 2022 | 5.680 | 5.800 | 5.360 | 5.720 | 890,590 | -0.04(-0.69%) |
Feb 15, 2022 | 5.730 | 5.930 | 5.630 | 5.760 | 430,483 | +0.19(+3.41%) |
Feb 14, 2022 | 5.870 | 5.900 | 5.520 | 5.570 | 275,230 | -0.22(-3.80%) |
Feb 11, 2022 | 5.900 | 6.100 | 5.730 | 5.790 | 634,816 | -0.10(-1.70%) |
Feb 10, 2022 | 6.010 | 6.440 | 5.770 | 5.890 | 550,649 | -0.34(-5.46%) |
Feb 09, 2022 | 6.200 | 6.540 | 6.110 | 6.230 | 573,922 | +0.13(+2.13%) |
Feb 08, 2022 | 6.090 | 6.260 | 5.850 | 6.100 | 657,652 | -0.15(-2.40%) |
Feb 07, 2022 | 6.130 | 6.390 | 6.025 | 6.250 | 368,260 | +0.10(+1.63%) |
Feb 04, 2022 | 5.920 | 6.400 | 5.860 | 6.150 | 1,089,409 | +0.22(+3.71%) |
Feb 03, 2022 | 6.140 | 5.840 | 5.930 | 790,576 | -0.51(-7.92%) | |
Feb 02, 2022 | 6.720 | 6.720 | 6.240 | 6.440 | 655,554 | -0.31(-4.59%) |