Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.050 | 2.150 | 2.050 | 2.090 | 24,533 | +0.02(+0.97%) |
Apr 28, 2022 | 2.140 | 2.189 | 2.060 | 2.070 | 56,943 | -0.05(-2.36%) |
Apr 27, 2022 | 2.110 | 2.170 | 2.060 | 2.120 | 25,698 | +0.04(+1.92%) |
Apr 26, 2022 | 2.070 | 2.110 | 2.041 | 2.080 | 19,932 | -0.05(-2.35%) |
Apr 25, 2022 | 1.960 | 2.150 | 1.910 | 2.130 | 29,037 | +0.04(+1.91%) |
Apr 22, 2022 | 2.090 | 2.100 | 2.060 | 2.090 | 23,183 | -0.04(-1.88%) |
Apr 21, 2022 | 2.150 | 2.150 | 2.090 | 2.130 | 8,378 | -0.03(-1.39%) |
Apr 20, 2022 | 2.070 | 2.230 | 2.070 | 2.160 | 36,146 | +0.04(+1.89%) |
Apr 19, 2022 | 2.070 | 2.120 | 2.060 | 2.120 | 41,426 | +0.04(+1.92%) |
Apr 18, 2022 | 2.130 | 2.130 | 2.045 | 2.080 | 62,811 | -0.10(-4.59%) |
Apr 14, 2022 | 2.170 | 2.200 | 2.100 | 2.180 | 18,829 | -0.02(-0.91%) |
Apr 13, 2022 | 2.280 | 2.290 | 2.134 | 2.200 | 28,125 | -0.10(-4.35%) |
Apr 12, 2022 | 2.270 | 2.440 | 2.170 | 2.300 | 31,453 | +0.01(+0.44%) |
Apr 11, 2022 | 2.360 | 2.430 | 2.060 | 2.290 | 60,193 | -0.03(-1.29%) |
Apr 08, 2022 | 2.110 | 2.350 | 2.070 | 2.320 | 63,070 | +0.25(+12.08%) |
Apr 07, 2022 | 2.010 | 2.170 | 2.010 | 2.070 | 147,828 | -0.09(-4.17%) |
Apr 06, 2022 | 2.350 | 2.440 | 2.080 | 2.160 | 95,873 | -0.29(-11.84%) |
Apr 05, 2022 | 2.400 | 2.500 | 2.400 | 2.450 | 23,192 | -0.02(-0.81%) |
Apr 04, 2022 | 2.460 | 2.530 | 2.438 | 2.470 | 32,411 | +0.01(+0.41%) |
Apr 01, 2022 | 2.380 | 2.490 | 2.380 | 2.460 | 47,733 | +0.00(+0.00%) |
Mar 31, 2022 | 2.520 | 2.560 | 2.430 | 2.460 | 40,771 | +0.02(+0.82%) |
Mar 30, 2022 | 2.570 | 2.650 | 2.400 | 2.440 | 115,678 | +0.05(+2.09%) |
Mar 29, 2022 | 2.490 | 2.510 | 2.350 | 2.390 | 137,954 | +0.03(+1.27%) |
Mar 28, 2022 | 2.190 | 2.460 | 2.130 | 2.360 | 201,683 | +0.23(+10.80%) |
Mar 25, 2022 | 2.000 | 2.200 | 1.890 | 2.130 | 121,229 | +0.10(+4.93%) |
Mar 24, 2022 | 1.900 | 2.050 | 1.900 | 2.030 | 139,670 | +0.17(+9.14%) |
Mar 23, 2022 | 1.840 | 1.905 | 1.810 | 1.860 | 48,356 | +0.03(+1.64%) |
Mar 22, 2022 | 1.830 | 1.880 | 1.810 | 1.830 | 37,328 | +0.04(+2.23%) |
Mar 21, 2022 | 1.800 | 1.862 | 1.750 | 1.790 | 52,745 | +0.05(+2.87%) |
Mar 18, 2022 | 1.880 | 1.880 | 1.740 | 1.740 | 58,953 | -0.06(-3.33%) |
Mar 17, 2022 | 1.780 | 1.900 | 1.710 | 1.800 | 261,806 | +0.00(+0.00%) |
Mar 16, 2022 | 1.700 | 1.840 | 1.700 | 1.800 | 60,197 | +0.08(+4.65%) |
Mar 15, 2022 | 1.850 | 1.865 | 1.700 | 1.720 | 55,885 | -0.08(-4.44%) |
Mar 14, 2022 | 1.760 | 1.880 | 1.640 | 1.800 | 59,754 | +0.10(+5.88%) |
Mar 11, 2022 | 1.800 | 1.850 | 1.700 | 1.700 | 45,208 | -0.13(-7.10%) |
Mar 10, 2022 | 1.755 | 1.949 | 1.725 | 1.830 | 94,700 | +0.08(+4.57%) |
Mar 09, 2022 | 1.860 | 1.860 | 1.730 | 1.750 | 83,835 | +0.00(+0.00%) |
Mar 08, 2022 | 1.700 | 1.810 | 1.650 | 1.750 | 54,178 | +0.02(+1.16%) |
Mar 07, 2022 | 1.900 | 1.930 | 1.720 | 1.730 | 156,267 | -0.17(-8.95%) |
Mar 04, 2022 | 1.920 | 1.925 | 1.808 | 1.900 | 139,720 | -0.05(-2.56%) |
Mar 03, 2022 | 1.910 | 1.980 | 1.890 | 1.950 | 14,205 | +0.02(+1.04%) |
Mar 02, 2022 | 1.920 | 1.980 | 1.860 | 1.930 | 50,422 | +0.01(+0.52%) |
Mar 01, 2022 | 1.930 | 1.968 | 1.860 | 1.920 | 15,781 | -0.01(-0.52%) |
Feb 28, 2022 | 1.940 | 2.018 | 1.870 | 1.930 | 64,875 | -0.04(-2.03%) |
Feb 25, 2022 | 1.940 | 1.980 | 1.900 | 1.970 | 76,264 | +0.06(+3.14%) |
Feb 24, 2022 | 1.710 | 1.910 | 1.600 | 1.910 | 180,191 | +0.10(+5.52%) |
Feb 23, 2022 | 1.810 | 1.850 | 1.730 | 1.810 | 17,019 | +0.00(+0.00%) |
Feb 22, 2022 | 1.800 | 1.840 | 1.782 | 1.810 | 33,725 | -0.04(-2.16%) |
Feb 18, 2022 | 1.850 | 0 | -0.12(-6.09%) | |||
Feb 17, 2022 | 2.040 | 2.070 | 1.880 | 1.970 | 209,694 | -0.07(-3.43%) |
Feb 16, 2022 | 1.740 | 2.050 | 1.740 | 2.040 | 160,839 | +0.26(+14.61%) |
Feb 15, 2022 | 1.700 | 1.800 | 1.693 | 1.780 | 92,190 | +0.10(+5.95%) |
Feb 14, 2022 | 1.690 | 1.770 | 1.670 | 1.680 | 64,621 | -0.03(-1.75%) |
Feb 11, 2022 | 1.750 | 1.800 | 1.670 | 1.710 | 66,057 | -0.03(-1.72%) |
Feb 10, 2022 | 1.700 | 1.890 | 1.700 | 1.740 | 97,233 | -0.02(-1.14%) |
Feb 09, 2022 | 1.770 | 1.800 | 1.697 | 1.760 | 165,702 | -0.02(-1.12%) |
Feb 08, 2022 | 1.720 | 1.800 | 1.720 | 1.780 | 51,945 | +0.04(+2.30%) |
Feb 07, 2022 | 1.800 | 1.800 | 1.710 | 1.740 | 72,232 | -0.06(-3.33%) |
Feb 04, 2022 | 1.620 | 1.800 | 1.600 | 1.800 | 93,915 | +0.15(+9.09%) |
Feb 03, 2022 | 1.690 | 1.650 | 66,137 | -0.08(-4.62%) | ||
Feb 02, 2022 | 1.820 | 1.820 | 1.670 | 1.730 | 115,553 | -0.06(-3.35%) |