Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.050 | 4.050 | 3.830 | 3.910 | 324,789 | -0.08(-2.01%) |
Apr 28, 2022 | 4.080 | 4.200 | 3.940 | 3.990 | 189,029 | -0.04(-0.99%) |
Apr 27, 2022 | 4.170 | 4.215 | 3.940 | 4.030 | 380,575 | -0.07(-1.71%) |
Apr 26, 2022 | 4.400 | 4.410 | 4.070 | 4.100 | 304,621 | -0.29(-6.61%) |
Apr 25, 2022 | 4.330 | 4.480 | 4.260 | 4.390 | 246,117 | +0.00(+0.00%) |
Apr 22, 2022 | 4.330 | 4.430 | 4.250 | 4.390 | 167,675 | +0.02(+0.46%) |
Apr 21, 2022 | 4.590 | 4.775 | 4.340 | 4.370 | 260,993 | -0.23(-5.00%) |
Apr 20, 2022 | 4.510 | 4.970 | 4.440 | 4.600 | 384,155 | +0.13(+2.91%) |
Apr 19, 2022 | 4.540 | 4.740 | 4.430 | 4.470 | 235,047 | -0.04(-0.89%) |
Apr 18, 2022 | 4.550 | 4.750 | 4.420 | 4.510 | 292,855 | -0.08(-1.74%) |
Apr 14, 2022 | 4.130 | 4.590 | 4.080 | 4.590 | 348,099 | +0.43(+10.34%) |
Apr 13, 2022 | 3.890 | 4.240 | 3.850 | 4.160 | 245,202 | +0.29(+7.49%) |
Apr 12, 2022 | 3.630 | 3.970 | 3.560 | 3.870 | 251,364 | +0.27(+7.50%) |
Apr 11, 2022 | 3.920 | 3.920 | 3.580 | 3.600 | 225,231 | -0.32(-8.16%) |
Apr 08, 2022 | 4.480 | 4.480 | 3.750 | 3.920 | 814,181 | -0.48(-10.91%) |
Apr 07, 2022 | 4.730 | 4.730 | 4.180 | 4.400 | 477,711 | -0.37(-7.76%) |
Apr 06, 2022 | 5.290 | 5.435 | 4.580 | 4.770 | 240,653 | -0.52(-9.83%) |
Apr 05, 2022 | 5.510 | 5.530 | 5.060 | 5.290 | 285,373 | -0.37(-6.54%) |
Apr 04, 2022 | 5.610 | 5.780 | 5.490 | 5.660 | 192,462 | +0.20(+3.66%) |
Apr 01, 2022 | 5.280 | 5.720 | 5.280 | 5.460 | 320,087 | +0.11(+2.06%) |
Mar 31, 2022 | 5.680 | 5.680 | 5.130 | 5.350 | 272,911 | -0.24(-4.29%) |
Mar 30, 2022 | 5.720 | 5.880 | 5.530 | 5.590 | 138,644 | -0.23(-3.95%) |
Mar 29, 2022 | 5.510 | 5.980 | 5.490 | 5.820 | 156,845 | +0.26(+4.68%) |
Mar 28, 2022 | 5.250 | 5.610 | 5.130 | 5.560 | 141,413 | +0.32(+6.11%) |
Mar 25, 2022 | 5.410 | 5.540 | 5.157 | 5.240 | 118,386 | -0.19(-3.50%) |
Mar 24, 2022 | 5.180 | 5.450 | 4.940 | 5.430 | 252,742 | +0.21(+4.02%) |
Mar 23, 2022 | 5.250 | 5.430 | 5.090 | 5.220 | 258,804 | -0.02(-0.38%) |
Mar 22, 2022 | 6.220 | 6.510 | 5.180 | 5.240 | 533,561 | -0.70(-11.78%) |
Mar 21, 2022 | 6.000 | 6.170 | 5.690 | 5.940 | 440,731 | +0.02(+0.34%) |
Mar 18, 2022 | 5.000 | 5.990 | 5.000 | 5.920 | 337,976 | +0.84(+16.54%) |
Mar 17, 2022 | 5.070 | 5.110 | 4.860 | 5.080 | 251,814 | +0.08(+1.60%) |
Mar 16, 2022 | 4.680 | 5.020 | 4.500 | 5.000 | 183,290 | +0.42(+9.17%) |
Mar 15, 2022 | 4.520 | 5.050 | 4.320 | 4.580 | 174,078 | +0.06(+1.33%) |
Mar 14, 2022 | 4.890 | 4.890 | 4.470 | 4.520 | 81,694 | -0.35(-7.19%) |
Mar 11, 2022 | 4.860 | 5.060 | 4.720 | 4.870 | 138,463 | -0.02(-0.41%) |
Mar 10, 2022 | 5.490 | 5.490 | 4.690 | 4.890 | 194,323 | -0.62(-11.25%) |
Mar 09, 2022 | 5.630 | 5.630 | 5.290 | 5.510 | 233,929 | +0.01(+0.18%) |
Mar 08, 2022 | 5.810 | 5.820 | 5.410 | 5.500 | 199,408 | -0.27(-4.68%) |
Mar 07, 2022 | 7.430 | 7.430 | 5.765 | 5.770 | 201,852 | -1.70(-22.76%) |
Mar 04, 2022 | 7.520 | 7.550 | 7.161 | 7.470 | 148,298 | -0.08(-1.06%) |
Mar 03, 2022 | 7.610 | 7.620 | 7.240 | 7.550 | 68,599 | -0.03(-0.40%) |
Mar 02, 2022 | 7.360 | 7.620 | 7.200 | 7.580 | 61,303 | +0.22(+2.99%) |
Mar 01, 2022 | 8.040 | 8.280 | 7.290 | 7.360 | 146,870 | -0.64(-8.00%) |
Feb 28, 2022 | 8.150 | 8.210 | 7.720 | 8.000 | 53,534 | +0.00(+0.00%) |
Feb 25, 2022 | 7.980 | 8.465 | 7.740 | 8.000 | 104,007 | +0.17(+2.17%) |
Feb 24, 2022 | 7.470 | 7.860 | 7.210 | 7.830 | 133,568 | +0.08(+1.03%) |
Feb 23, 2022 | 7.450 | 8.000 | 7.430 | 7.750 | 78,950 | +0.30(+4.03%) |
Feb 22, 2022 | 7.750 | 8.100 | 7.305 | 7.450 | 112,310 | -0.25(-3.25%) |
Feb 18, 2022 | 7.700 | 0 | -0.80(-9.41%) | |||
Feb 17, 2022 | 8.300 | 8.530 | 8.280 | 8.500 | 93,199 | +0.20(+2.41%) |
Feb 16, 2022 | 8.350 | 8.400 | 8.120 | 8.300 | 81,220 | -0.12(-1.43%) |
Feb 15, 2022 | 8.950 | 9.680 | 8.270 | 8.420 | 118,253 | -0.44(-4.97%) |
Feb 14, 2022 | 9.320 | 9.590 | 8.790 | 8.860 | 78,288 | -0.27(-2.96%) |
Feb 11, 2022 | 9.300 | 9.970 | 9.000 | 9.130 | 204,391 | -0.10(-1.08%) |
Feb 10, 2022 | 9.000 | 9.630 | 8.700 | 9.230 | 91,919 | +0.05(+0.54%) |
Feb 09, 2022 | 8.830 | 9.340 | 8.500 | 9.180 | 121,698 | +0.29(+3.26%) |
Feb 08, 2022 | 8.170 | 9.230 | 8.170 | 8.890 | 118,561 | +0.66(+8.02%) |
Feb 07, 2022 | 7.980 | 8.460 | 7.980 | 8.230 | 111,141 | +0.22(+2.75%) |
Feb 04, 2022 | 7.930 | 8.065 | 7.630 | 8.010 | 65,589 | +0.07(+0.88%) |
Feb 03, 2022 | 7.970 | 7.940 | 55,267 | +0.01(+0.13%) | ||
Feb 02, 2022 | 8.040 | 8.345 | 7.740 | 7.930 | 91,077 | -0.07(-0.88%) |