Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.680 | 2.150 | 1.650 | 2.040 | 197,394 | +0.45(+28.30%) |
Apr 28, 2022 | 1.520 | 1.650 | 1.480 | 1.590 | 18,075 | +0.06(+3.92%) |
Apr 27, 2022 | 1.650 | 1.650 | 1.520 | 1.530 | 84,606 | -0.05(-3.16%) |
Apr 26, 2022 | 1.550 | 1.580 | 1.420 | 1.580 | 53,321 | +0.03(+1.94%) |
Apr 25, 2022 | 1.660 | 1.660 | 1.460 | 1.550 | 183,650 | -0.16(-9.36%) |
Apr 22, 2022 | 1.910 | 1.920 | 1.670 | 1.710 | 128,982 | -0.14(-7.57%) |
Apr 21, 2022 | 1.850 | 1.890 | 1.850 | 1.850 | 4,746 | -0.09(-4.64%) |
Apr 20, 2022 | 2.050 | 2.050 | 1.890 | 1.940 | 86,875 | -0.12(-5.83%) |
Apr 19, 2022 | 2.150 | 2.150 | 1.880 | 2.060 | 183,349 | -0.10(-4.63%) |
Apr 18, 2022 | 2.200 | 2.250 | 2.120 | 2.160 | 148,131 | +0.00(+0.00%) |
Apr 14, 2022 | 2.160 | 0 | +0.23(+11.92%) | |||
Apr 13, 2022 | 1.680 | 1.960 | 1.650 | 1.930 | 158,539 | +0.25(+14.88%) |
Apr 12, 2022 | 1.680 | 1.680 | 1.660 | 1.680 | 136,693 | +0.01(+0.60%) |
Apr 11, 2022 | 1.680 | 1.680 | 1.640 | 1.670 | 74,140 | -0.01(-0.60%) |
Apr 08, 2022 | 1.600 | 1.730 | 1.590 | 1.680 | 142,873 | +0.13(+8.39%) |
Apr 07, 2022 | 1.510 | 1.600 | 1.500 | 1.550 | 252,778 | +0.10(+6.90%) |
Apr 06, 2022 | 1.250 | 1.480 | 1.240 | 1.450 | 142,067 | +0.22(+17.89%) |
Apr 05, 2022 | 1.250 | 1.280 | 1.230 | 1.230 | 17,003 | -0.02(-1.60%) |
Apr 04, 2022 | 1.180 | 1.290 | 1.180 | 1.250 | 12,402 | +0.09(+7.76%) |
Apr 01, 2022 | 1.190 | 1.190 | 1.140 | 1.160 | 5,500 | -0.05(-4.13%) |
Mar 31, 2022 | 1.130 | 1.260 | 1.130 | 1.210 | 20,500 | -0.07(-5.47%) |
Mar 30, 2022 | 1.270 | 1.300 | 1.270 | 1.280 | 18,951 | +0.06(+4.92%) |
Mar 29, 2022 | 1.230 | 1.260 | 1.110 | 1.220 | 73,200 | -0.05(-3.94%) |
Mar 28, 2022 | 1.230 | 1.270 | 1.230 | 1.270 | 7,647 | +0.04(+3.25%) |
Mar 25, 2022 | 1.280 | 1.290 | 1.160 | 1.230 | 25,950 | -0.01(-0.81%) |
Mar 24, 2022 | 1.290 | 1.330 | 1.200 | 1.240 | 78,850 | -0.08(-6.06%) |
Mar 23, 2022 | 1.310 | 1.320 | 1.300 | 1.320 | 23,670 | +0.02(+1.54%) |
Mar 22, 2022 | 1.260 | 1.310 | 1.260 | 1.300 | 17,771 | +0.00(+0.00%) |
Mar 21, 2022 | 1.390 | 1.390 | 1.280 | 1.300 | 29,881 | -0.12(-8.45%) |
Mar 18, 2022 | 1.370 | 1.420 | 1.370 | 1.420 | 8,110 | +0.09(+6.77%) |
Mar 17, 2022 | 1.280 | 1.340 | 1.280 | 1.330 | 21,057 | +0.05(+3.91%) |
Mar 16, 2022 | 1.310 | 1.320 | 1.250 | 1.280 | 27,150 | +0.02(+1.59%) |
Mar 15, 2022 | 1.350 | 1.350 | 1.250 | 1.260 | 36,847 | -0.02(-1.56%) |
Mar 14, 2022 | 1.450 | 1.450 | 1.280 | 1.280 | 28,950 | -0.17(-11.72%) |
Mar 11, 2022 | 1.450 | 1.510 | 1.320 | 1.450 | 49,207 | -0.06(-3.97%) |
Mar 10, 2022 | 1.440 | 1.520 | 1.420 | 1.510 | 207,332 | +0.09(+6.34%) |
Mar 09, 2022 | 1.480 | 1.500 | 1.340 | 1.420 | 81,991 | -0.01(-0.70%) |
Mar 08, 2022 | 1.340 | 1.490 | 1.340 | 1.430 | 518,893 | +0.18(+14.40%) |
Mar 07, 2022 | 1.290 | 1.290 | 1.180 | 1.250 | 70,366 | +0.04(+3.31%) |
Mar 04, 2022 | 1.130 | 1.260 | 1.130 | 1.210 | 118,472 | +0.10(+9.01%) |
Mar 03, 2022 | 1.080 | 1.130 | 1.080 | 1.110 | 31,825 | +0.03(+2.78%) |
Mar 02, 2022 | 1.030 | 1.130 | 1.020 | 1.080 | 16,300 | +0.04(+3.85%) |
Mar 01, 2022 | 1.080 | 1.080 | 1.030 | 1.040 | 6,915 | +0.04(+4.00%) |
Feb 28, 2022 | 1.090 | 1.100 | 1.000 | 1.000 | 7,158 | -0.13(-11.50%) |
Feb 25, 2022 | 1.090 | 1.150 | 1.050 | 1.130 | 34,488 | +0.09(+8.65%) |
Feb 24, 2022 | 1.000 | 1.130 | 1.000 | 1.040 | 23,749 | +0.00(+0.00%) |
Feb 23, 2022 | 1.010 | 1.040 | 0.9900 | 1.040 | 3,615 | +0.04(+4.00%) |
Feb 22, 2022 | 1.010 | 1.010 | 1.000 | 1.000 | 17,707 | -0.05(-4.76%) |
Feb 18, 2022 | 1.050 | 0 | -0.01(-0.94%) | |||
Feb 17, 2022 | 1.060 | 1.060 | 1.000 | 1.060 | 3,537 | +0.00(+0.00%) |
Feb 16, 2022 | 1.010 | 1.060 | 1.010 | 1.060 | 22,902 | +0.06(+6.00%) |
Feb 15, 2022 | 1.010 | 1.010 | 1.000 | 1.000 | 31,371 | -0.06(-5.66%) |
Feb 14, 2022 | 1.150 | 1.150 | 1.000 | 1.060 | 19,395 | +0.02(+1.92%) |
Feb 11, 2022 | 1.040 | 1.040 | 1.040 | 1.040 | 1,200 | +0.02(+1.96%) |
Feb 10, 2022 | 1.040 | 1.100 | 0.9900 | 1.020 | 6,700 | -0.03(-2.86%) |
Feb 09, 2022 | 1.030 | 1.050 | 0.9900 | 1.050 | 12,900 | +0.02(+1.94%) |
Feb 08, 2022 | 1.040 | 1.050 | 1.030 | 1.030 | 112,210 | -0.01(-0.96%) |
Feb 07, 2022 | 0.8900 | 1.070 | 0.8900 | 1.040 | 45,855 | +0.14(+15.56%) |
Feb 04, 2022 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 87,750 | -0.09(-9.09%) |
Feb 03, 2022 | 0.9400 | 0.9900 | 12,875 | +0.03(+3.13%) | ||
Feb 02, 2022 | 1.000 | 1.000 | 0.9600 | 0.9600 | 31,900 | -0.02(-2.04%) |