Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.400 | 4.690 | 4.230 | 4.250 | 14,565,498 | -0.19(-4.28%) |
Apr 28, 2022 | 4.300 | 4.525 | 4.080 | 4.440 | 17,859,108 | +0.14(+3.26%) |
Apr 27, 2022 | 4.450 | 4.580 | 4.270 | 4.300 | 15,173,276 | -0.11(-2.49%) |
Apr 26, 2022 | 4.640 | 4.690 | 4.395 | 4.410 | 13,854,475 | -0.19(-4.13%) |
Apr 25, 2022 | 4.330 | 4.640 | 4.263 | 4.600 | 12,181,790 | +0.07(+1.55%) |
Apr 22, 2022 | 5.110 | 5.245 | 4.460 | 4.530 | 20,469,776 | -0.60(-11.70%) |
Apr 21, 2022 | 5.980 | 6.000 | 5.060 | 5.130 | 20,732,922 | -0.98(-16.04%) |
Apr 20, 2022 | 5.850 | 6.140 | 5.560 | 6.110 | 18,313,016 | +0.41(+7.19%) |
Apr 19, 2022 | 5.790 | 5.820 | 5.520 | 5.700 | 11,825,246 | -0.04(-0.70%) |
Apr 18, 2022 | 6.450 | 6.470 | 5.710 | 5.740 | 16,218,008 | -0.66(-10.31%) |
Apr 14, 2022 | 6.510 | 6.520 | 6.140 | 6.400 | 18,493,796 | -0.14(-2.14%) |
Apr 13, 2022 | 5.890 | 6.600 | 5.770 | 6.540 | 25,140,292 | +0.79(+13.74%) |
Apr 12, 2022 | 5.700 | 5.980 | 5.560 | 5.750 | 16,084,793 | +0.12(+2.13%) |
Apr 11, 2022 | 5.360 | 5.650 | 5.220 | 5.630 | 14,447,673 | +0.13(+2.36%) |
Apr 08, 2022 | 5.550 | 5.889 | 5.340 | 5.500 | 18,550,826 | -0.02(-0.36%) |
Apr 07, 2022 | 4.770 | 5.549 | 4.750 | 5.520 | 32,175,536 | +0.71(+14.76%) |
Apr 06, 2022 | 4.750 | 4.880 | 4.570 | 4.810 | 16,256,679 | +0.08(+1.69%) |
Apr 05, 2022 | 4.760 | 5.310 | 4.700 | 4.730 | 20,282,980 | +0.04(+0.85%) |
Apr 04, 2022 | 4.810 | 4.945 | 4.600 | 4.690 | 8,777,435 | +0.01(+0.21%) |
Apr 01, 2022 | 4.710 | 4.810 | 4.560 | 4.680 | 9,431,979 | +0.09(+1.96%) |
Mar 31, 2022 | 4.670 | 4.979 | 4.555 | 4.590 | 12,027,315 | -0.05(-1.08%) |
Mar 30, 2022 | 4.600 | 4.960 | 4.570 | 4.640 | 11,233,270 | +0.10(+2.20%) |
Mar 29, 2022 | 4.550 | 4.755 | 4.320 | 4.540 | 11,783,486 | -0.19(-4.02%) |
Mar 28, 2022 | 4.760 | 4.835 | 4.550 | 4.730 | 11,382,117 | -0.15(-3.07%) |
Mar 25, 2022 | 5.050 | 5.050 | 4.790 | 4.880 | 10,447,397 | -0.20(-3.94%) |
Mar 24, 2022 | 5.050 | 5.125 | 4.760 | 5.080 | 13,626,906 | +0.02(+0.40%) |
Mar 23, 2022 | 5.060 | 5.350 | 5.020 | 5.060 | 14,873,227 | -0.01(-0.20%) |
Mar 22, 2022 | 5.050 | 5.190 | 4.850 | 5.070 | 14,755,475 | +0.03(+0.60%) |
Mar 21, 2022 | 4.700 | 5.250 | 4.690 | 5.040 | 21,516,692 | +0.46(+10.04%) |
Mar 18, 2022 | 4.630 | 4.700 | 4.440 | 4.580 | 16,724,328 | -0.04(-0.87%) |
Mar 17, 2022 | 4.000 | 4.700 | 3.980 | 4.620 | 18,792,904 | +0.68(+17.26%) |
Mar 16, 2022 | 4.130 | 4.205 | 3.780 | 3.940 | 13,735,754 | -0.02(-0.51%) |
Mar 15, 2022 | 3.980 | 4.125 | 3.700 | 3.960 | 16,052,224 | -0.14(-3.41%) |
Mar 14, 2022 | 4.780 | 4.805 | 4.040 | 4.100 | 20,076,906 | -0.86(-17.34%) |
Mar 11, 2022 | 5.070 | 5.280 | 4.860 | 4.960 | 20,621,312 | -0.25(-4.80%) |
Mar 10, 2022 | 5.090 | 4.915 | 5.210 | 25,085,716 | +0.13(+2.56%) | |
Mar 09, 2022 | 4.470 | 5.240 | 4.360 | 5.080 | 23,410,036 | +0.36(+7.63%) |
Mar 08, 2022 | 4.600 | 4.900 | 4.350 | 4.720 | 22,046,596 | +0.14(+3.06%) |
Mar 07, 2022 | 3.940 | 4.580 | 3.930 | 4.580 | 22,084,188 | +0.72(+18.65%) |
Mar 04, 2022 | 3.890 | 4.075 | 3.540 | 3.860 | 17,736,804 | -0.35(-8.31%) |
Mar 03, 2022 | 4.230 | 4.240 | 3.950 | 4.210 | 14,628,483 | +0.01(+0.24%) |
Mar 02, 2022 | 4.080 | 4.270 | 4.015 | 4.200 | 14,026,795 | +0.13(+3.19%) |
Mar 01, 2022 | 4.170 | 4.190 | 3.830 | 4.070 | 18,946,880 | +0.08(+2.01%) |
Feb 28, 2022 | 3.620 | 4.019 | 3.520 | 3.990 | 23,502,632 | +0.52(+14.99%) |
Feb 25, 2022 | 3.490 | 3.475 | 3.240 | 3.470 | 10,856,928 | +0.09(+2.66%) |
Feb 24, 2022 | 2.750 | 3.380 | 2.740 | 3.380 | 16,538,247 | +0.41(+13.80%) |
Feb 23, 2022 | 3.080 | 3.210 | 2.950 | 2.970 | 8,615,692 | -0.04(-1.33%) |
Feb 22, 2022 | 2.830 | 3.050 | 2.810 | 3.010 | 7,445,530 | +0.13(+4.51%) |
Feb 18, 2022 | 2.880 | 0 | -0.13(-4.32%) | |||
Feb 17, 2022 | 3.250 | 3.250 | 2.960 | 3.010 | 6,055,380 | -0.22(-6.81%) |
Feb 16, 2022 | 3.270 | 3.325 | 3.170 | 3.230 | 5,837,103 | -0.03(-0.92%) |
Feb 15, 2022 | 3.100 | 3.290 | 3.045 | 3.260 | 8,297,077 | +0.22(+7.24%) |
Feb 14, 2022 | 2.970 | 3.130 | 2.930 | 3.040 | 7,039,283 | +0.02(+0.66%) |
Feb 11, 2022 | 2.980 | 3.160 | 2.925 | 3.020 | 8,560,921 | -0.07(-2.27%) |
Feb 10, 2022 | 3.110 | 3.330 | 3.040 | 3.090 | 10,153,282 | -0.13(-4.04%) |
Feb 09, 2022 | 2.980 | 3.220 | 2.970 | 3.220 | 13,693,562 | +0.29(+9.90%) |
Feb 08, 2022 | 2.780 | 2.960 | 2.720 | 2.930 | 7,052,318 | +0.16(+5.78%) |
Feb 07, 2022 | 2.750 | 2.880 | 2.730 | 2.770 | 6,794,407 | +0.07(+2.59%) |
Feb 04, 2022 | 2.550 | 2.720 | 2.520 | 2.700 | 11,002,372 | +0.15(+5.88%) |
Feb 03, 2022 | 2.600 | 2.530 | 2.550 | 6,756,487 | -0.14(-5.20%) | |
Feb 02, 2022 | 2.860 | 2.880 | 2.610 | 2.690 | 8,447,197 | -0.07(-2.54%) |