Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.12 | 12.36 | 11.55 | 11.72 | 5,631,373 | -0.35(-2.90%) |
Apr 28, 2022 | 13.12 | 13.42 | 11.77 | 12.07 | 9,114,029 | -1.17(-8.84%) |
Apr 27, 2022 | 12.66 | 13.46 | 12.55 | 13.24 | 14,808,527 | +0.08(+0.61%) |
Apr 26, 2022 | 13.30 | 15.47 | 12.88 | 13.16 | 40,229,096 | -0.94(-6.67%) |
Apr 25, 2022 | 11.31 | 14.37 | 11.11 | 14.10 | 42,401,408 | +2.89(+25.78%) |
Apr 22, 2022 | 11.72 | 11.82 | 10.47 | 11.21 | 8,363,872 | -0.75(-6.27%) |
Apr 21, 2022 | 11.51 | 13.15 | 11.30 | 11.96 | 21,438,388 | +0.20(+1.70%) |
Apr 20, 2022 | 12.03 | 12.35 | 11.12 | 11.76 | 11,097,355 | -0.88(-6.96%) |
Apr 19, 2022 | 11.78 | 12.86 | 11.64 | 12.64 | 23,961,456 | +0.74(+6.22%) |
Apr 18, 2022 | 13.60 | 14.45 | 11.55 | 11.90 | 32,885,196 | -3.05(-20.40%) |
Apr 14, 2022 | 15.49 | 17.50 | 13.20 | 14.95 | 179,726,528 | +0.65(+4.55%) |
Apr 13, 2022 | 10.55 | 14.50 | 9.940 | 14.30 | 186,306,736 | +4.29(+42.86%) |
Apr 12, 2022 | 13.61 | 13.87 | 9.600 | 10.01 | 90,198,776 | -2.27(-18.49%) |
Apr 11, 2022 | 5.990 | 14.57 | 5.680 | 12.28 | 350,212,256 | +7.93(+182.30%) |
Apr 08, 2022 | 4.520 | 4.550 | 4.340 | 4.350 | 554,452 | -0.19(-4.19%) |
Apr 07, 2022 | 4.580 | 4.665 | 4.465 | 4.540 | 408,636 | -0.07(-1.52%) |
Apr 06, 2022 | 4.720 | 4.750 | 4.530 | 4.610 | 762,121 | -0.18(-3.76%) |
Apr 05, 2022 | 5.010 | 5.060 | 4.770 | 4.790 | 443,516 | -0.25(-4.96%) |
Apr 04, 2022 | 4.900 | 5.060 | 4.850 | 5.040 | 435,347 | +0.19(+3.92%) |
Apr 01, 2022 | 4.850 | 4.902 | 4.750 | 4.850 | 521,748 | +0.02(+0.41%) |
Mar 31, 2022 | 4.960 | 5.040 | 4.810 | 4.830 | 553,219 | -0.13(-2.62%) |
Mar 30, 2022 | 5.160 | 5.190 | 4.925 | 4.960 | 548,067 | -0.22(-4.25%) |
Mar 29, 2022 | 5.270 | 5.360 | 5.150 | 5.180 | 584,271 | +0.02(+0.39%) |
Mar 28, 2022 | 5.070 | 5.180 | 4.870 | 5.160 | 689,982 | +0.08(+1.57%) |
Mar 25, 2022 | 5.280 | 5.380 | 5.047 | 5.080 | 464,776 | -0.19(-3.61%) |
Mar 24, 2022 | 5.270 | 5.295 | 5.110 | 5.270 | 404,058 | +0.01(+0.19%) |
Mar 23, 2022 | 5.230 | 5.470 | 5.230 | 5.260 | 492,345 | -0.04(-0.75%) |
Mar 22, 2022 | 5.120 | 5.340 | 5.115 | 5.300 | 585,740 | +0.22(+4.33%) |
Mar 21, 2022 | 5.300 | 5.350 | 5.000 | 5.080 | 538,143 | -0.25(-4.69%) |
Mar 18, 2022 | 4.960 | 5.430 | 4.949 | 5.330 | 1,640,437 | +0.32(+6.39%) |
Mar 17, 2022 | 4.910 | 5.125 | 4.870 | 5.010 | 1,690,431 | +0.02(+0.40%) |
Mar 16, 2022 | 4.860 | 5.000 | 4.785 | 4.990 | 886,553 | +0.20(+4.18%) |
Mar 15, 2022 | 4.820 | 4.950 | 4.715 | 4.790 | 755,256 | -0.03(-0.62%) |
Mar 14, 2022 | 5.120 | 5.140 | 4.760 | 4.820 | 823,117 | -0.33(-6.41%) |
Mar 11, 2022 | 5.440 | 5.440 | 5.130 | 5.150 | 519,601 | -0.27(-4.98%) |
Mar 10, 2022 | 5.260 | 5.435 | 5.180 | 5.420 | 368,811 | +0.02(+0.37%) |
Mar 09, 2022 | 5.280 | 5.510 | 5.260 | 5.400 | 440,000 | +0.26(+5.06%) |
Mar 08, 2022 | 5.070 | 5.330 | 4.980 | 5.140 | 526,559 | +0.05(+0.98%) |
Mar 07, 2022 | 5.270 | 5.320 | 5.060 | 5.090 | 632,258 | -0.17(-3.23%) |
Mar 04, 2022 | 5.360 | 5.510 | 5.190 | 5.260 | 430,779 | -0.19(-3.49%) |
Mar 03, 2022 | 5.660 | 5.660 | 5.385 | 5.450 | 400,713 | -0.18(-3.20%) |
Mar 02, 2022 | 5.580 | 5.700 | 5.450 | 5.630 | 412,531 | +0.07(+1.26%) |
Mar 01, 2022 | 5.590 | 5.660 | 5.430 | 5.560 | 571,746 | -0.03(-0.54%) |
Feb 28, 2022 | 5.750 | 5.800 | 5.500 | 5.590 | 788,542 | -0.17(-2.95%) |
Feb 25, 2022 | 5.810 | 5.790 | 5.620 | 5.760 | 598,693 | -0.01(-0.17%) |
Feb 24, 2022 | 4.930 | 5.790 | 4.901 | 5.770 | 1,182,339 | +0.45(+8.46%) |
Feb 23, 2022 | 5.530 | 5.620 | 5.300 | 5.320 | 640,699 | -0.10(-1.85%) |
Feb 22, 2022 | 5.640 | 5.640 | 5.345 | 5.420 | 948,502 | -0.27(-4.75%) |
Feb 18, 2022 | 5.690 | 0 | -0.32(-5.32%) | |||
Feb 17, 2022 | 6.220 | 6.275 | 5.930 | 6.010 | 721,998 | -0.27(-4.30%) |
Feb 16, 2022 | 6.240 | 6.340 | 6.127 | 6.280 | 635,752 | +0.01(+0.16%) |
Feb 15, 2022 | 6.250 | 6.390 | 6.150 | 6.270 | 757,718 | +0.20(+3.29%) |
Feb 14, 2022 | 6.330 | 6.650 | 6.030 | 6.070 | 1,383,481 | -0.29(-4.56%) |
Feb 11, 2022 | 6.180 | 6.550 | 6.176 | 6.360 | 1,805,087 | +0.18(+2.91%) |
Feb 10, 2022 | 5.830 | 6.520 | 5.770 | 6.180 | 1,917,840 | +0.18(+3.00%) |
Feb 09, 2022 | 5.600 | 6.160 | 5.550 | 6.000 | 1,603,905 | +0.35(+6.19%) |
Feb 08, 2022 | 5.440 | 5.650 | 5.360 | 5.650 | 892,593 | +0.16(+2.82%) |
Feb 07, 2022 | 5.320 | 5.520 | 5.270 | 5.495 | 849,831 | +0.17(+3.10%) |
Feb 04, 2022 | 5.170 | 5.387 | 5.070 | 5.330 | 756,609 | +0.15(+2.90%) |
Feb 03, 2022 | 5.110 | 5.180 | 856,209 | -0.12(-2.26%) | ||
Feb 02, 2022 | 5.530 | 5.530 | 5.125 | 5.300 | 1,111,219 | -0.23(-4.16%) |