Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.664 | 1.677 | 1.550 | 1.620 | 14,185 | +0.06(+3.85%) |
Apr 28, 2022 | 1.680 | 1.680 | 1.550 | 1.560 | 31,132 | -0.03(-1.89%) |
Apr 27, 2022 | 1.680 | 1.680 | 1.560 | 1.590 | 33,079 | -0.02(-1.24%) |
Apr 26, 2022 | 1.640 | 1.730 | 1.550 | 1.610 | 51,750 | -0.08(-4.73%) |
Apr 25, 2022 | 1.670 | 1.700 | 1.600 | 1.690 | 30,261 | +0.03(+1.81%) |
Apr 22, 2022 | 1.780 | 1.780 | 1.645 | 1.660 | 48,858 | -0.12(-6.74%) |
Apr 21, 2022 | 1.790 | 1.840 | 1.740 | 1.780 | 38,343 | +0.08(+4.71%) |
Apr 20, 2022 | 1.620 | 1.750 | 1.620 | 1.700 | 33,470 | +0.00(+0.00%) |
Apr 19, 2022 | 1.660 | 1.730 | 1.650 | 1.700 | 18,119 | +0.05(+3.03%) |
Apr 18, 2022 | 1.850 | 1.850 | 1.650 | 1.650 | 113,845 | -0.12(-6.78%) |
Apr 14, 2022 | 1.870 | 1.870 | 1.750 | 1.770 | 9,245 | -0.08(-4.32%) |
Apr 13, 2022 | 1.800 | 1.860 | 1.800 | 1.850 | 9,772 | +0.02(+1.09%) |
Apr 12, 2022 | 1.840 | 1.890 | 1.760 | 1.830 | 23,191 | +0.08(+4.57%) |
Apr 11, 2022 | 1.820 | 1.860 | 1.750 | 1.750 | 31,568 | -0.11(-5.91%) |
Apr 08, 2022 | 1.830 | 1.890 | 1.800 | 1.860 | 46,620 | -0.02(-1.06%) |
Apr 07, 2022 | 1.870 | 1.910 | 1.850 | 1.880 | 20,289 | +0.01(+0.53%) |
Apr 06, 2022 | 1.920 | 1.920 | 1.800 | 1.870 | 63,904 | +0.01(+0.54%) |
Apr 05, 2022 | 1.930 | 1.960 | 1.850 | 1.860 | 20,951 | -0.03(-1.59%) |
Apr 04, 2022 | 1.900 | 1.950 | 1.870 | 1.890 | 19,180 | +0.04(+2.16%) |
Apr 01, 2022 | 1.940 | 1.960 | 1.820 | 1.850 | 55,628 | -0.12(-6.09%) |
Mar 31, 2022 | 1.910 | 1.970 | 1.900 | 1.970 | 31,711 | +0.03(+1.55%) |
Mar 30, 2022 | 1.980 | 1.997 | 1.900 | 1.940 | 39,769 | -0.02(-1.03%) |
Mar 29, 2022 | 2.040 | 2.040 | 1.960 | 1.960 | 46,721 | -0.05(-2.49%) |
Mar 28, 2022 | 2.140 | 2.140 | 2.000 | 2.010 | 53,909 | -0.12(-5.63%) |
Mar 25, 2022 | 2.070 | 2.150 | 1.999 | 2.130 | 94,769 | +0.08(+3.90%) |
Mar 24, 2022 | 1.850 | 2.070 | 1.850 | 2.050 | 169,245 | +0.20(+10.81%) |
Mar 23, 2022 | 2.100 | 2.110 | 1.831 | 1.850 | 247,124 | -0.24(-11.48%) |
Mar 22, 2022 | 1.800 | 2.140 | 1.800 | 2.090 | 221,730 | +0.29(+16.11%) |
Mar 21, 2022 | 1.940 | 2.200 | 1.800 | 1.800 | 716,068 | -0.05(-2.70%) |
Mar 18, 2022 | 1.790 | 1.980 | 1.790 | 1.850 | 374,381 | +0.06(+3.35%) |
Mar 17, 2022 | 1.450 | 1.830 | 1.420 | 1.790 | 559,264 | +0.43(+31.62%) |
Mar 16, 2022 | 1.460 | 1.460 | 1.360 | 1.360 | 45,977 | -0.07(-4.90%) |
Mar 15, 2022 | 1.330 | 1.450 | 1.310 | 1.430 | 132,104 | +0.13(+10.00%) |
Mar 14, 2022 | 1.200 | 1.500 | 1.190 | 1.300 | 374,857 | +0.11(+9.24%) |
Mar 11, 2022 | 1.150 | 1.350 | 1.150 | 1.190 | 17,376 | +0.00(+0.00%) |
Mar 10, 2022 | 1.310 | 1.340 | 1.180 | 1.190 | 55,816 | -0.13(-9.85%) |
Mar 09, 2022 | 1.350 | 1.350 | 1.190 | 1.320 | 95,524 | +0.16(+13.79%) |
Mar 08, 2022 | 1.210 | 1.260 | 1.150 | 1.160 | 135,992 | -0.09(-7.20%) |
Mar 07, 2022 | 1.290 | 1.300 | 1.200 | 1.250 | 116,033 | -0.03(-2.34%) |
Mar 04, 2022 | 1.390 | 1.390 | 1.250 | 1.280 | 35,093 | -0.05(-3.76%) |
Mar 03, 2022 | 1.450 | 1.450 | 1.300 | 1.330 | 32,723 | -0.04(-2.92%) |
Mar 02, 2022 | 1.460 | 1.460 | 1.240 | 1.370 | 116,922 | +0.02(+1.48%) |
Mar 01, 2022 | 1.440 | 1.500 | 1.200 | 1.350 | 96,477 | -0.08(-5.59%) |
Feb 28, 2022 | 1.390 | 1.480 | 1.320 | 1.430 | 66,357 | +0.05(+3.62%) |
Feb 25, 2022 | 1.230 | 1.410 | 1.250 | 1.380 | 63,129 | +0.18(+15.00%) |
Feb 24, 2022 | 1.200 | 1.310 | 1.150 | 1.200 | 223,029 | -0.10(-7.69%) |
Feb 23, 2022 | 1.340 | 1.400 | 1.250 | 1.300 | 75,154 | -0.05(-3.70%) |
Feb 22, 2022 | 1.350 | 1.420 | 1.350 | 1.350 | 63,823 | -0.10(-6.90%) |
Feb 18, 2022 | 1.450 | 0 | +0.01(+0.69%) | |||
Feb 17, 2022 | 1.420 | 1.470 | 1.410 | 1.440 | 56,601 | -0.03(-2.04%) |
Feb 16, 2022 | 1.450 | 1.550 | 1.432 | 1.470 | 34,122 | +0.02(+1.38%) |
Feb 15, 2022 | 1.470 | 1.530 | 1.420 | 1.450 | 76,113 | -0.01(-0.68%) |
Feb 14, 2022 | 1.510 | 1.530 | 1.400 | 1.460 | 58,270 | -0.05(-3.31%) |
Feb 11, 2022 | 1.680 | 1.680 | 1.430 | 1.510 | 161,086 | -0.12(-7.36%) |
Feb 10, 2022 | 1.670 | 1.672 | 1.560 | 1.630 | 123,642 | +0.02(+1.24%) |
Feb 09, 2022 | 1.640 | 1.690 | 1.600 | 1.610 | 92,125 | -0.05(-3.01%) |
Feb 08, 2022 | 1.810 | 1.839 | 1.610 | 1.660 | 233,543 | -0.17(-9.29%) |
Feb 07, 2022 | 1.830 | 1.840 | 1.760 | 1.830 | 60,224 | +0.00(+0.00%) |
Feb 04, 2022 | 1.820 | 1.860 | 1.760 | 1.830 | 25,892 | +0.04(+2.23%) |
Feb 03, 2022 | 1.900 | 1.780 | 1.790 | 70,805 | -0.11(-5.79%) | |
Feb 02, 2022 | 1.800 | 1.900 | 1.800 | 1.900 | 74,977 | +0.03(+1.60%) |
Feb 01, 2022 | 1.810 | 1.930 | 1.790 | 1.870 | 117,988 | +0.02(+1.08%) |
Jan 31, 2022 | 1.820 | 1.850 | 185,803 | +0.06(+3.35%) | ||
Jan 28, 2022 | 1.800 | 1.800 | 1.690 | 1.790 | 137,670 | +0.02(+1.13%) |
Jan 27, 2022 | 1.960 | 2.030 | 1.750 | 1.770 | 159,174 | -0.17(-8.76%) |
Jan 26, 2022 | 2.000 | 2.170 | 1.840 | 1.940 | 215,441 | -0.10(-4.90%) |
Jan 25, 2022 | 1.810 | 2.080 | 1.740 | 2.040 | 304,999 | +0.15(+7.94%) |
Jan 24, 2022 | 2.300 | 2.380 | 1.700 | 1.890 | 1,343,458 | -0.45(-19.23%) |
Jan 21, 2022 | 2.400 | 2.480 | 2.300 | 2.340 | 465,323 | -0.14(-5.65%) |
Jan 20, 2022 | 2.820 | 2.950 | 2.418 | 2.480 | 4,101,906 | -0.10(-3.88%) |
Jan 19, 2022 | 2.670 | 2.720 | 2.520 | 2.580 | 177,937 | -0.07(-2.64%) |
Jan 18, 2022 | 2.600 | 2.710 | 2.550 | 2.650 | 269,976 | +0.05(+1.92%) |
Jan 14, 2022 | 2.600 | 0 | +0.14(+5.69%) | |||
Jan 13, 2022 | 2.590 | 2.638 | 2.430 | 2.460 | 214,166 | -0.13(-5.02%) |
Jan 12, 2022 | 2.600 | 2.650 | 2.550 | 2.590 | 194,072 | -0.02(-0.77%) |
Jan 11, 2022 | 2.420 | 2.850 | 2.420 | 2.610 | 1,764,021 | +0.17(+6.75%) |
Jan 10, 2022 | 2.440 | 2.490 | 2.250 | 2.445 | 247,097 | -0.02(-0.61%) |
Jan 07, 2022 | 2.440 | 2.504 | 2.330 | 2.460 | 586,277 | -0.06(-2.38%) |
Jan 06, 2022 | 2.550 | 2.650 | 2.350 | 2.520 | 924,025 | -0.02(-0.79%) |
Jan 05, 2022 | 2.860 | 2.860 | 2.430 | 2.540 | 431,897 | -0.27(-9.61%) |
Jan 04, 2022 | 3.040 | 3.040 | 2.660 | 2.810 | 418,767 | -0.10(-3.44%) |
Jan 03, 2022 | 2.710 | 3.140 | 2.710 | 2.910 | 1,898,921 | +0.15(+5.43%) |
Dec 31, 2021 | 2.600 | 2.760 | 2.600 | 2.760 | 185,848 | +0.11(+4.15%) |
Dec 30, 2021 | 2.690 | 2.850 | 2.550 | 2.650 | 705,525 | -0.02(-0.75%) |
Dec 29, 2021 | 2.670 | 2.700 | 2.360 | 2.670 | 684,575 | +0.17(+6.80%) |
Dec 28, 2021 | 2.590 | 2.680 | 2.460 | 2.500 | 218,094 | -0.16(-6.02%) |
Dec 27, 2021 | 2.540 | 2.730 | 2.400 | 2.660 | 503,496 | +0.11(+4.31%) |
Dec 23, 2021 | 2.460 | 2.729 | 2.310 | 2.550 | 1,026,287 | +0.23(+9.91%) |
Dec 22, 2021 | 2.770 | 2.890 | 2.200 | 2.320 | 1,089,251 | -0.43(-15.77%) |
Dec 21, 2021 | 2.700 | 2.970 | 2.630 | 2.754 | 430,335 | +0.15(+5.93%) |
Dec 20, 2021 | 2.670 | 2.670 | 2.500 | 2.600 | 373,971 | +0.01(+0.39%) |
Dec 17, 2021 | 2.700 | 2.750 | 2.530 | 2.590 | 335,704 | -0.16(-5.82%) |
Dec 16, 2021 | 3.000 | 3.090 | 2.730 | 2.750 | 287,834 | -0.25(-8.33%) |
Dec 15, 2021 | 3.120 | 3.150 | 2.830 | 3.000 | 281,062 | -0.16(-5.06%) |
Dec 14, 2021 | 3.130 | 3.320 | 2.800 | 3.160 | 703,657 | +0.07(+2.27%) |
Dec 13, 2021 | 3.620 | 3.710 | 3.080 | 3.090 | 471,489 | -0.59(-16.03%) |
Dec 10, 2021 | 3.760 | 3.990 | 3.620 | 3.680 | 442,555 | -0.21(-5.40%) |
Dec 09, 2021 | 4.100 | 4.400 | 3.770 | 3.890 | 932,223 | -0.56(-12.58%) |