Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.860 | 1.860 | 1.830 | 1.830 | 25,109 | +0.01(+0.55%) |
Apr 28, 2022 | 1.810 | 1.820 | 1.810 | 1.820 | 14,436 | +0.07(+4.00%) |
Apr 27, 2022 | 1.750 | 1.800 | 1.750 | 1.750 | 9,570 | -0.07(-4.11%) |
Apr 26, 2022 | 1.800 | 1.840 | 1.800 | 1.825 | 4,668 | -0.05(-2.41%) |
Apr 25, 2022 | 1.830 | 1.870 | 1.800 | 1.870 | 61,279 | -0.01(-0.80%) |
Apr 22, 2022 | 1.885 | 1.900 | 1.840 | 1.885 | 9,507 | -0.08(-4.31%) |
Apr 21, 2022 | 1.970 | 2.010 | 1.965 | 1.970 | 4,915 | +0.00(+0.20%) |
Apr 20, 2022 | 1.966 | 1.966 | 1.966 | 1.966 | 1,053 | +0.07(+3.47%) |
Apr 19, 2022 | 1.900 | 1.930 | 1.895 | 1.900 | 7,873 | +0.02(+1.06%) |
Apr 18, 2022 | 1.800 | 1.880 | 1.800 | 1.880 | 15,681 | -0.03(-1.31%) |
Apr 14, 2022 | 1.905 | 1.950 | 1.905 | 1.905 | 21,449 | +0.04(+2.14%) |
Apr 13, 2022 | 1.890 | 1.890 | 1.830 | 1.865 | 9,961 | +0.03(+1.91%) |
Apr 12, 2022 | 1.870 | 1.870 | 1.830 | 1.830 | 14,735 | +0.00(+0.00%) |
Apr 11, 2022 | 1.890 | 1.920 | 1.830 | 1.830 | 2,770 | -0.05(-2.92%) |
Apr 08, 2022 | 1.865 | 1.895 | 1.865 | 1.885 | 10,420 | +0.04(+2.45%) |
Apr 07, 2022 | 1.900 | 1.900 | 1.840 | 1.840 | 14,796 | -0.05(-2.65%) |
Apr 06, 2022 | 1.900 | 1.900 | 1.860 | 1.890 | 28,631 | -0.01(-0.53%) |
Apr 05, 2022 | 1.960 | 1.960 | 1.900 | 1.900 | 1,025,354 | -0.03(-1.55%) |
Apr 04, 2022 | 1.930 | 1.960 | 1.915 | 1.930 | 4,017,092 | -0.04(-2.03%) |
Apr 01, 2022 | 1.940 | 1.970 | 1.920 | 1.970 | 8,027,550 | -0.02(-1.01%) |
Mar 31, 2022 | 1.950 | 1.990 | 1.900 | 1.990 | 3,049,479 | -0.01(-0.50%) |
Mar 30, 2022 | 2.020 | 2.050 | 1.970 | 2.000 | 886,949 | -0.08(-4.08%) |
Mar 29, 2022 | 2.110 | 2.110 | 2.085 | 2.085 | 480 | +0.02(+0.72%) |
Mar 28, 2022 | 2.120 | 2.120 | 2.065 | 2.070 | 14,007 | -0.11(-5.05%) |
Mar 25, 2022 | 2.130 | 2.230 | 2.130 | 2.180 | 91,049 | -0.05(-2.24%) |
Mar 24, 2022 | 2.245 | 2.260 | 2.200 | 2.230 | 241,656 | +0.03(+1.36%) |
Mar 23, 2022 | 2.250 | 2.300 | 2.200 | 2.200 | 8,357 | -0.04(-1.79%) |
Mar 22, 2022 | 2.250 | 2.300 | 2.240 | 2.240 | 16,330 | -0.01(-0.44%) |
Mar 21, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 37,476 | +0.03(+1.35%) |
Mar 18, 2022 | 2.240 | 2.240 | 2.210 | 2.220 | 358,431 | +0.02(+0.91%) |
Mar 17, 2022 | 2.245 | 2.283 | 2.200 | 2.200 | 14,500 | +0.00(+0.00%) |
Mar 16, 2022 | 2.245 | 2.250 | 2.200 | 2.200 | 16,534 | -0.07(-3.08%) |
Mar 14, 2022 | 2.270 | 81 | +0.15(+7.08%) | |||
Mar 11, 2022 | 2.130 | 2.200 | 2.120 | 2.120 | 5,838 | +0.04(+1.68%) |
Mar 10, 2022 | 2.090 | 2.090 | 2.085 | 2.085 | 3,197 | +0.00(+0.24%) |
Mar 09, 2022 | 2.120 | 2.120 | 2.080 | 2.080 | 60,511 | -0.06(-2.80%) |
Mar 08, 2022 | 2.100 | 2.140 | 2.010 | 2.140 | 169,477 | +0.13(+6.47%) |
Mar 07, 2022 | 2.010 | 2.010 | 2.010 | 2.010 | 177,955 | +0.01(+0.50%) |
Mar 04, 2022 | 2.080 | 2.080 | 2.000 | 2.000 | 4,541 | -0.29(-12.47%) |
Mar 03, 2022 | 2.285 | 2.285 | 2.285 | 2.285 | 494 | -0.09(-3.79%) |
Mar 02, 2022 | 2.375 | 2.375 | 2.375 | 2.375 | 982 | +0.04(+1.93%) |
Mar 01, 2022 | 2.330 | 2.330 | 2.330 | 2.330 | 404 | -0.17(-6.84%) |
Feb 28, 2022 | 2.510 | 2.510 | 2.430 | 2.501 | 927 | -0.03(-1.34%) |
Feb 25, 2022 | 2.530 | 2.650 | 2.500 | 2.535 | 46,833 | +0.10(+4.11%) |
Feb 24, 2022 | 2.390 | 2.470 | 2.340 | 2.435 | 7,456 | -0.25(-9.48%) |
Feb 23, 2022 | 2.715 | 2.715 | 2.690 | 2.690 | 350,409 | +0.18(+7.34%) |
Feb 22, 2022 | 2.560 | 2.580 | 2.490 | 2.506 | 5,716 | -0.11(-4.35%) |
Feb 18, 2022 | 2.620 | 0 | -0.06(-2.24%) | |||
Feb 17, 2022 | 2.610 | 2.690 | 2.605 | 2.680 | 18,300 | +0.03(+1.21%) |
Feb 16, 2022 | 2.645 | 2.690 | 2.600 | 2.648 | 45,202 | +0.01(+0.30%) |
Feb 15, 2022 | 2.660 | 2.660 | 2.640 | 2.640 | 1,833 | -0.09(-3.30%) |
Feb 14, 2022 | 2.580 | 2.730 | 2.580 | 2.730 | 9,970 | -0.09(-3.19%) |
Feb 11, 2022 | 2.870 | 2.870 | 2.740 | 2.820 | 9,663 | +0.02(+0.71%) |
Feb 10, 2022 | 2.880 | 2.880 | 2.800 | 2.800 | 17,405 | +0.00(+0.00%) |
Feb 09, 2022 | 2.800 | 2.900 | 2.720 | 2.800 | 6,917 | +0.02(+0.72%) |
Feb 08, 2022 | 2.780 | 2.780 | 2.780 | 2.780 | 14,215 | +0.08(+3.04%) |
Feb 07, 2022 | 2.740 | 2.760 | 2.698 | 2.698 | 23,289 | -0.03(-1.14%) |
Feb 04, 2022 | 2.670 | 2.729 | 2.670 | 2.729 | 293 | -0.05(-1.66%) |
Feb 03, 2022 | 2.737 | 2.775 | 2.700 | 2.775 | 150,503 | +0.02(+0.54%) |