Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.600 | 1.750 | 1.540 | 1.560 | 117,511 | -0.06(-3.70%) |
Apr 28, 2022 | 1.460 | 1.700 | 1.400 | 1.620 | 320,977 | +0.15(+10.20%) |
Apr 27, 2022 | 1.510 | 1.520 | 1.440 | 1.470 | 81,999 | -0.01(-0.68%) |
Apr 26, 2022 | 1.610 | 1.610 | 1.460 | 1.480 | 130,131 | -0.15(-9.20%) |
Apr 25, 2022 | 1.460 | 1.660 | 1.460 | 1.630 | 177,817 | +0.13(+8.67%) |
Apr 22, 2022 | 1.490 | 1.535 | 1.460 | 1.500 | 100,457 | +0.01(+1.01%) |
Apr 21, 2022 | 1.690 | 1.700 | 1.480 | 1.485 | 162,287 | -0.17(-10.54%) |
Apr 20, 2022 | 1.770 | 1.770 | 1.540 | 1.660 | 246,367 | -0.04(-2.35%) |
Apr 19, 2022 | 1.570 | 1.730 | 1.570 | 1.700 | 248,460 | +0.11(+6.92%) |
Apr 18, 2022 | 1.700 | 1.700 | 1.560 | 1.590 | 139,339 | -0.07(-4.22%) |
Apr 14, 2022 | 1.900 | 1.900 | 1.634 | 1.660 | 166,517 | -0.19(-10.27%) |
Apr 13, 2022 | 1.800 | 1.950 | 1.700 | 1.850 | 258,832 | +0.00(+0.00%) |
Apr 12, 2022 | 2.050 | 2.050 | 1.830 | 1.850 | 106,279 | -0.13(-6.57%) |
Apr 11, 2022 | 2.000 | 2.065 | 1.880 | 1.980 | 150,094 | -0.07(-3.41%) |
Apr 08, 2022 | 2.160 | 2.170 | 2.040 | 2.050 | 84,826 | -0.12(-5.53%) |
Apr 07, 2022 | 2.230 | 2.280 | 2.120 | 2.170 | 118,696 | -0.05(-2.25%) |
Apr 06, 2022 | 2.240 | 2.278 | 2.160 | 2.220 | 81,903 | -0.06(-2.63%) |
Apr 05, 2022 | 2.510 | 2.550 | 2.260 | 2.280 | 101,693 | -0.25(-9.88%) |
Apr 04, 2022 | 2.350 | 2.590 | 2.350 | 2.530 | 94,390 | +0.19(+8.12%) |
Apr 01, 2022 | 2.380 | 2.466 | 2.270 | 2.340 | 87,391 | -0.04(-1.68%) |
Mar 31, 2022 | 2.490 | 2.560 | 2.360 | 2.380 | 102,613 | -0.08(-3.25%) |
Mar 30, 2022 | 2.520 | 2.680 | 2.420 | 2.460 | 77,571 | -0.18(-6.82%) |
Mar 29, 2022 | 2.550 | 2.750 | 2.471 | 2.640 | 121,060 | +0.10(+3.94%) |
Mar 28, 2022 | 2.620 | 2.710 | 2.460 | 2.540 | 94,759 | -0.08(-3.05%) |
Mar 25, 2022 | 2.850 | 2.850 | 2.610 | 2.620 | 115,860 | -0.23(-8.07%) |
Mar 24, 2022 | 2.870 | 2.870 | 2.620 | 2.850 | 180,075 | -0.02(-0.70%) |
Mar 23, 2022 | 2.960 | 2.965 | 2.770 | 2.870 | 141,271 | -0.09(-3.04%) |
Mar 22, 2022 | 2.750 | 3.019 | 2.750 | 2.960 | 152,430 | +0.18(+6.47%) |
Mar 21, 2022 | 2.930 | 2.930 | 2.730 | 2.780 | 167,688 | -0.20(-6.71%) |
Mar 18, 2022 | 2.750 | 3.020 | 2.750 | 2.980 | 246,270 | +0.18(+6.43%) |
Mar 17, 2022 | 2.560 | 2.800 | 2.560 | 2.800 | 172,966 | +0.23(+8.95%) |
Mar 16, 2022 | 2.430 | 2.600 | 2.210 | 2.570 | 272,343 | +0.36(+16.29%) |
Mar 15, 2022 | 2.160 | 2.250 | 2.130 | 2.210 | 155,045 | +0.05(+2.31%) |
Mar 14, 2022 | 2.410 | 2.410 | 2.110 | 2.160 | 177,270 | -0.27(-11.11%) |
Mar 11, 2022 | 2.590 | 2.600 | 2.400 | 2.430 | 71,414 | -0.14(-5.45%) |
Mar 10, 2022 | 2.570 | 2.650 | 2.480 | 2.570 | 63,252 | -0.04(-1.53%) |
Mar 09, 2022 | 2.570 | 2.690 | 2.500 | 2.610 | 74,426 | +0.16(+6.53%) |
Mar 08, 2022 | 2.370 | 2.610 | 2.266 | 2.450 | 163,239 | +0.06(+2.51%) |
Mar 07, 2022 | 2.430 | 2.490 | 2.350 | 2.390 | 133,072 | -0.06(-2.45%) |
Mar 04, 2022 | 2.710 | 2.750 | 2.430 | 2.450 | 124,802 | -0.30(-10.91%) |
Mar 03, 2022 | 2.760 | 2.905 | 2.600 | 2.750 | 298,714 | +0.05(+1.85%) |
Mar 02, 2022 | 2.610 | 2.800 | 2.510 | 2.700 | 192,197 | +0.14(+5.47%) |
Mar 01, 2022 | 2.700 | 2.740 | 2.540 | 2.560 | 217,327 | -0.16(-5.88%) |
Feb 28, 2022 | 2.610 | 2.840 | 2.600 | 2.720 | 202,392 | +0.04(+1.49%) |
Feb 25, 2022 | 2.740 | 2.740 | 2.570 | 2.680 | 138,859 | -0.05(-1.83%) |
Feb 24, 2022 | 2.300 | 2.740 | 2.272 | 2.730 | 271,746 | +0.27(+10.98%) |
Feb 23, 2022 | 2.600 | 2.610 | 2.460 | 2.460 | 161,127 | -0.07(-2.77%) |
Feb 22, 2022 | 2.630 | 2.690 | 2.510 | 2.530 | 201,195 | -0.17(-6.30%) |
Feb 18, 2022 | 2.700 | 0 | -0.03(-1.10%) | |||
Feb 17, 2022 | 2.920 | 2.980 | 2.680 | 2.730 | 252,990 | -0.26(-8.70%) |
Feb 16, 2022 | 3.080 | 3.120 | 2.930 | 2.990 | 176,471 | -0.10(-3.24%) |
Feb 15, 2022 | 3.050 | 3.135 | 2.990 | 3.090 | 225,511 | +0.15(+5.10%) |
Feb 14, 2022 | 3.050 | 3.167 | 2.920 | 2.940 | 153,154 | -0.10(-3.29%) |
Feb 11, 2022 | 3.310 | 3.450 | 3.020 | 3.040 | 162,641 | -0.23(-7.03%) |
Feb 10, 2022 | 3.280 | 3.570 | 3.240 | 3.270 | 185,124 | -0.09(-2.68%) |
Feb 09, 2022 | 3.430 | 3.480 | 3.300 | 3.360 | 165,607 | +0.07(+2.13%) |
Feb 08, 2022 | 3.180 | 3.360 | 3.180 | 3.290 | 96,445 | +0.08(+2.49%) |
Feb 07, 2022 | 3.360 | 3.500 | 3.180 | 3.210 | 162,427 | -0.15(-4.46%) |
Feb 04, 2022 | 3.310 | 3.410 | 3.200 | 3.360 | 244,576 | +0.07(+2.13%) |
Feb 03, 2022 | 3.300 | 3.290 | 180,764 | -0.13(-3.80%) | ||
Feb 02, 2022 | 3.640 | 3.640 | 3.290 | 3.420 | 223,677 | -0.16(-4.47%) |