Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.300 | 6.495 | 5.905 | 6.240 | 4,512,951 | +0.24(+4.00%) |
Apr 28, 2022 | 5.820 | 6.030 | 5.510 | 6.000 | 3,324,727 | +0.21(+3.63%) |
Apr 27, 2022 | 5.130 | 5.820 | 5.105 | 5.790 | 5,290,060 | +0.77(+15.34%) |
Apr 26, 2022 | 4.850 | 5.100 | 4.710 | 5.020 | 2,871,033 | +0.17(+3.51%) |
Apr 25, 2022 | 4.690 | 5.165 | 4.621 | 4.850 | 4,301,434 | +0.04(+0.83%) |
Apr 22, 2022 | 4.860 | 5.330 | 4.630 | 4.810 | 6,916,719 | +0.43(+9.82%) |
Apr 21, 2022 | 4.930 | 4.930 | 4.185 | 4.380 | 2,444,382 | -0.51(-10.43%) |
Apr 20, 2022 | 5.270 | 5.270 | 4.760 | 4.890 | 1,739,563 | -0.37(-7.03%) |
Apr 19, 2022 | 5.230 | 5.330 | 5.010 | 5.260 | 1,593,825 | +0.04(+0.77%) |
Apr 18, 2022 | 5.320 | 5.365 | 5.010 | 5.220 | 1,861,442 | -0.21(-3.87%) |
Apr 14, 2022 | 5.750 | 5.800 | 5.370 | 5.430 | 1,724,826 | -0.30(-5.24%) |
Apr 13, 2022 | 5.690 | 5.770 | 5.430 | 5.730 | 1,559,033 | +0.17(+3.06%) |
Apr 12, 2022 | 6.000 | 6.030 | 5.470 | 5.560 | 1,505,637 | -0.15(-2.63%) |
Apr 11, 2022 | 5.740 | 5.992 | 5.320 | 5.710 | 2,923,319 | +0.30(+5.55%) |
Apr 08, 2022 | 5.840 | 5.840 | 5.350 | 5.410 | 1,933,481 | -0.46(-7.84%) |
Apr 07, 2022 | 6.200 | 6.202 | 5.650 | 5.870 | 2,468,596 | -0.36(-5.78%) |
Apr 06, 2022 | 6.300 | 6.330 | 5.820 | 6.230 | 2,129,423 | -0.14(-2.20%) |
Apr 05, 2022 | 6.850 | 6.920 | 6.350 | 6.370 | 633,521 | -0.57(-8.21%) |
Apr 04, 2022 | 6.880 | 7.115 | 6.680 | 6.940 | 2,069,442 | +0.32(+4.83%) |
Apr 01, 2022 | 6.810 | 7.020 | 6.530 | 6.620 | 2,249,021 | +0.30(+4.75%) |
Mar 31, 2022 | 6.600 | 6.600 | 6.200 | 6.320 | 4,586,993 | -0.29(-4.39%) |
Mar 30, 2022 | 6.810 | 7.010 | 6.490 | 6.610 | 1,167,223 | -0.28(-4.06%) |
Mar 29, 2022 | 7.090 | 7.310 | 6.820 | 6.890 | 3,614,795 | -0.05(-0.72%) |
Mar 28, 2022 | 6.880 | 7.200 | 6.700 | 6.940 | 2,489,480 | +0.19(+2.81%) |
Mar 25, 2022 | 6.810 | 6.905 | 6.620 | 6.750 | 2,290,213 | -0.25(-3.57%) |
Mar 24, 2022 | 7.250 | 7.340 | 6.760 | 7.000 | 2,175,431 | -0.38(-5.15%) |
Mar 23, 2022 | 7.240 | 7.590 | 7.030 | 7.380 | 2,677,751 | -0.12(-1.60%) |
Mar 22, 2022 | 7.190 | 7.690 | 7.145 | 7.500 | 1,902,318 | +0.24(+3.31%) |
Mar 21, 2022 | 6.990 | 7.310 | 6.645 | 7.260 | 1,827,194 | -0.10(-1.36%) |
Mar 18, 2022 | 6.490 | 7.750 | 6.490 | 7.360 | 2,565,044 | +0.89(+13.76%) |
Mar 17, 2022 | 6.030 | 6.515 | 5.830 | 6.470 | 2,836,642 | +0.09(+1.41%) |
Mar 16, 2022 | 4.980 | 6.480 | 4.810 | 6.380 | 7,400,944 | +2.40(+60.30%) |
Mar 15, 2022 | 3.810 | 4.185 | 3.750 | 3.980 | 3,499,533 | +0.04(+1.02%) |
Mar 14, 2022 | 4.370 | 4.580 | 3.910 | 3.940 | 3,477,007 | -0.81(-17.05%) |
Mar 11, 2022 | 5.800 | 5.800 | 4.510 | 4.750 | 2,769,869 | -0.94(-16.52%) |
Mar 10, 2022 | 5.910 | 5.690 | 2,285,035 | -0.66(-10.39%) | ||
Mar 09, 2022 | 5.960 | 6.570 | 5.900 | 6.350 | 2,560,434 | +0.58(+10.05%) |
Mar 08, 2022 | 5.910 | 6.025 | 5.620 | 5.770 | 2,416,573 | -0.05(-0.86%) |
Mar 07, 2022 | 5.650 | 6.015 | 5.570 | 5.820 | 2,348,647 | +0.40(+7.38%) |
Mar 04, 2022 | 5.420 | 5.580 | 5.320 | 5.420 | 2,819,385 | -0.11(-1.99%) |
Mar 03, 2022 | 5.360 | 5.605 | 5.225 | 5.530 | 1,968,012 | +0.18(+3.36%) |
Mar 02, 2022 | 5.710 | 5.750 | 5.300 | 5.350 | 1,917,515 | -0.34(-5.98%) |
Mar 01, 2022 | 5.580 | 5.820 | 5.520 | 5.690 | 848,152 | +0.20(+3.64%) |
Feb 28, 2022 | 5.330 | 5.750 | 5.250 | 5.490 | 2,149,227 | +0.02(+0.37%) |
Feb 25, 2022 | 5.600 | 5.630 | 5.375 | 5.470 | 1,264,442 | -0.11(-1.97%) |
Feb 24, 2022 | 4.770 | 5.620 | 4.690 | 5.580 | 1,532,191 | +0.44(+8.56%) |
Feb 23, 2022 | 5.420 | 5.590 | 5.130 | 5.140 | 1,208,535 | -0.18(-3.38%) |
Feb 22, 2022 | 5.080 | 5.550 | 4.940 | 5.320 | 1,394,282 | +0.26(+5.14%) |
Feb 18, 2022 | 5.060 | 0 | -0.33(-6.12%) | |||
Feb 17, 2022 | 5.310 | 5.700 | 5.230 | 5.390 | 1,198,723 | -0.06(-1.10%) |
Feb 16, 2022 | 5.390 | 5.520 | 5.170 | 5.450 | 1,758,849 | +0.02(+0.37%) |
Feb 15, 2022 | 5.050 | 5.440 | 4.990 | 5.430 | 1,708,553 | +0.56(+11.50%) |
Feb 14, 2022 | 4.950 | 5.190 | 4.830 | 4.870 | 1,156,561 | -0.18(-3.56%) |
Feb 11, 2022 | 5.260 | 5.610 | 4.985 | 5.050 | 1,075,165 | -0.21(-3.99%) |
Feb 10, 2022 | 5.060 | 5.720 | 5.020 | 5.260 | 2,188,538 | -0.04(-0.75%) |
Feb 09, 2022 | 4.650 | 5.390 | 4.610 | 5.300 | 2,944,634 | +0.80(+17.78%) |
Feb 08, 2022 | 4.350 | 4.620 | 4.280 | 4.500 | 2,235,644 | +0.13(+2.97%) |
Feb 07, 2022 | 4.480 | 4.590 | 4.330 | 4.370 | 1,602,266 | -0.14(-3.10%) |
Feb 04, 2022 | 4.350 | 4.590 | 4.290 | 4.510 | 2,190,734 | +0.10(+2.27%) |
Feb 03, 2022 | 4.650 | 4.400 | 4.410 | 1,817,923 | -0.42(-8.70%) | |
Feb 02, 2022 | 5.190 | 5.190 | 4.790 | 4.830 | 1,201,557 | -0.35(-6.76%) |