Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.340 | 6.530 | 5.960 | 5.970 | 1,569,161 | +0.14(+2.40%) |
Apr 28, 2022 | 5.680 | 5.855 | 5.330 | 5.830 | 1,795,703 | +0.20(+3.55%) |
Apr 27, 2022 | 5.400 | 5.671 | 5.290 | 5.630 | 4,396,385 | +0.42(+8.06%) |
Apr 26, 2022 | 5.200 | 5.440 | 5.090 | 5.210 | 2,748,586 | +0.00(+0.00%) |
Apr 25, 2022 | 5.330 | 5.380 | 5.080 | 5.210 | 2,886,647 | -0.29(-5.27%) |
Apr 22, 2022 | 5.750 | 6.040 | 5.390 | 5.500 | 2,613,724 | -0.10(-1.79%) |
Apr 21, 2022 | 5.960 | 6.010 | 5.515 | 5.600 | 2,391,523 | -0.39(-6.51%) |
Apr 20, 2022 | 6.370 | 6.370 | 5.900 | 5.990 | 1,493,298 | -0.36(-5.67%) |
Apr 19, 2022 | 6.100 | 6.350 | 5.730 | 6.350 | 1,825,522 | +0.19(+3.08%) |
Apr 18, 2022 | 6.580 | 6.580 | 6.100 | 6.160 | 2,691,882 | -0.43(-6.53%) |
Apr 14, 2022 | 6.760 | 6.959 | 6.590 | 6.590 | 2,435,323 | -0.20(-2.95%) |
Apr 13, 2022 | 6.880 | 7.250 | 6.640 | 6.790 | 3,624,057 | +0.00(+0.00%) |
Apr 12, 2022 | 6.910 | 7.080 | 6.615 | 6.790 | 3,294,624 | -0.21(-3.00%) |
Apr 11, 2022 | 6.440 | 7.280 | 6.030 | 7.000 | 10,360,593 | +1.60(+29.63%) |
Apr 08, 2022 | 5.880 | 5.880 | 5.370 | 5.400 | 1,465,567 | -0.56(-9.40%) |
Apr 07, 2022 | 6.390 | 6.390 | 5.455 | 5.960 | 4,375,786 | -0.44(-6.88%) |
Apr 06, 2022 | 6.460 | 6.515 | 6.090 | 6.400 | 4,524,260 | -0.19(-2.88%) |
Apr 05, 2022 | 6.830 | 6.950 | 6.510 | 6.590 | 3,161,690 | -0.40(-5.72%) |
Apr 04, 2022 | 6.390 | 6.990 | 6.375 | 6.990 | 7,184,342 | +0.81(+13.11%) |
Apr 01, 2022 | 6.440 | 6.570 | 5.855 | 6.180 | 4,178,889 | +0.35(+6.00%) |
Mar 31, 2022 | 6.800 | 6.804 | 5.810 | 5.830 | 3,431,563 | -1.29(-18.12%) |
Mar 30, 2022 | 7.220 | 7.600 | 7.070 | 7.120 | 1,807,691 | -0.16(-2.20%) |
Mar 29, 2022 | 7.270 | 7.550 | 7.060 | 7.280 | 1,680,390 | +0.35(+5.05%) |
Mar 28, 2022 | 7.000 | 7.410 | 6.770 | 6.930 | 4,166,028 | +0.00(+0.00%) |
Mar 25, 2022 | 6.900 | 7.100 | 6.770 | 6.930 | 3,486,357 | -0.40(-5.46%) |
Mar 24, 2022 | 7.300 | 7.380 | 6.630 | 7.330 | 6,018,852 | +0.00(+0.00%) |
Mar 23, 2022 | 6.910 | 7.940 | 6.745 | 7.330 | 5,292,306 | +0.40(+5.77%) |
Mar 22, 2022 | 6.710 | 7.280 | 6.500 | 6.930 | 3,787,410 | +0.69(+11.06%) |
Mar 21, 2022 | 6.330 | 6.560 | 6.140 | 6.240 | 2,293,613 | -0.24(-3.70%) |
Mar 18, 2022 | 6.490 | 7.095 | 6.350 | 6.480 | 5,926,041 | +0.11(+1.73%) |
Mar 17, 2022 | 6.380 | 6.740 | 6.100 | 6.370 | 6,827,453 | -0.63(-9.00%) |
Mar 16, 2022 | 4.760 | 7.140 | 4.730 | 7.000 | 12,682,066 | +3.18(+83.25%) |
Mar 15, 2022 | 3.520 | 3.945 | 3.510 | 3.820 | 6,223,426 | +0.17(+4.66%) |
Mar 14, 2022 | 4.250 | 4.285 | 3.615 | 3.650 | 6,628,179 | -1.11(-23.32%) |
Mar 11, 2022 | 5.740 | 5.740 | 4.670 | 4.760 | 6,719,324 | -0.76(-13.77%) |
Mar 10, 2022 | 6.290 | 6.380 | 5.440 | 5.520 | 3,083,654 | -1.26(-18.58%) |
Mar 09, 2022 | 6.600 | 6.925 | 6.455 | 6.780 | 1,485,719 | +0.41(+6.44%) |
Mar 08, 2022 | 6.140 | 6.615 | 6.030 | 6.370 | 2,042,839 | +0.22(+3.58%) |
Mar 07, 2022 | 6.250 | 6.410 | 6.030 | 6.150 | 2,820,766 | -0.26(-4.06%) |
Mar 04, 2022 | 6.750 | 6.770 | 6.165 | 6.410 | 4,782,956 | -0.29(-4.33%) |
Mar 03, 2022 | 7.300 | 7.335 | 6.620 | 6.700 | 2,029,327 | -0.45(-6.29%) |
Mar 02, 2022 | 7.650 | 7.730 | 7.110 | 7.150 | 1,690,412 | -0.52(-6.78%) |
Mar 01, 2022 | 7.800 | 8.310 | 7.600 | 7.670 | 2,053,255 | -0.20(-2.54%) |
Feb 28, 2022 | 6.970 | 7.920 | 6.970 | 7.870 | 13,906,549 | +0.67(+9.31%) |
Feb 25, 2022 | 7.150 | 7.210 | 6.595 | 7.200 | 2,456,321 | +0.06(+0.84%) |
Feb 24, 2022 | 6.310 | 7.215 | 6.220 | 7.140 | 3,013,550 | +0.32(+4.69%) |
Feb 23, 2022 | 7.620 | 7.669 | 6.820 | 6.820 | 2,989,908 | -0.67(-8.95%) |
Feb 22, 2022 | 7.360 | 7.860 | 7.305 | 7.490 | 2,647,975 | -0.03(-0.40%) |
Feb 18, 2022 | 7.520 | 0 | -0.16(-2.08%) | |||
Feb 17, 2022 | 8.180 | 8.270 | 7.640 | 7.680 | 2,959,218 | -0.70(-8.35%) |
Feb 16, 2022 | 8.560 | 8.690 | 8.220 | 8.380 | 1,883,524 | -0.28(-3.23%) |
Feb 15, 2022 | 7.710 | 8.680 | 7.710 | 8.660 | 2,783,787 | +1.16(+15.47%) |
Feb 14, 2022 | 8.200 | 8.215 | 7.410 | 7.500 | 2,731,128 | -0.88(-10.50%) |
Feb 11, 2022 | 8.680 | 9.130 | 8.315 | 8.380 | 2,251,044 | -0.33(-3.79%) |
Feb 10, 2022 | 8.250 | 9.020 | 8.160 | 8.710 | 2,704,572 | +0.17(+1.99%) |
Feb 09, 2022 | 7.740 | 8.630 | 7.710 | 8.540 | 3,480,070 | +0.97(+12.81%) |
Feb 08, 2022 | 7.660 | 7.910 | 7.510 | 7.570 | 2,452,972 | -0.08(-1.05%) |
Feb 07, 2022 | 8.000 | 8.160 | 7.640 | 7.650 | 1,979,234 | -0.42(-5.20%) |
Feb 04, 2022 | 8.410 | 8.535 | 8.060 | 8.070 | 2,518,755 | -0.35(-4.16%) |
Feb 03, 2022 | 8.900 | 8.350 | 8.420 | 1,803,356 | -0.69(-7.57%) | |
Feb 02, 2022 | 10.00 | 10.00 | 9.100 | 9.110 | 1,402,987 | -0.90(-8.99%) |