Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.640 | 1.670 | 1.500 | 1.600 | 367,513 | -0.03(-1.84%) |
Apr 28, 2022 | 1.590 | 1.670 | 1.470 | 1.630 | 610,443 | +0.07(+4.49%) |
Apr 27, 2022 | 1.650 | 1.700 | 1.530 | 1.560 | 740,014 | -0.12(-7.14%) |
Apr 26, 2022 | 1.850 | 1.850 | 1.630 | 1.680 | 1,399,331 | -0.15(-8.20%) |
Apr 25, 2022 | 2.000 | 2.060 | 1.810 | 1.830 | 1,058,548 | -0.16(-8.04%) |
Apr 22, 2022 | 2.050 | 2.099 | 1.960 | 1.990 | 473,539 | -0.08(-3.86%) |
Apr 21, 2022 | 2.150 | 2.180 | 2.050 | 2.070 | 189,338 | -0.06(-2.82%) |
Apr 20, 2022 | 2.090 | 2.170 | 2.070 | 2.130 | 424,829 | +0.04(+1.91%) |
Apr 19, 2022 | 2.050 | 2.130 | 2.050 | 2.090 | 139,270 | +0.04(+1.95%) |
Apr 18, 2022 | 2.110 | 2.150 | 2.030 | 2.050 | 337,055 | -0.10(-4.65%) |
Apr 14, 2022 | 2.170 | 2.230 | 2.100 | 2.150 | 391,551 | -0.01(-0.46%) |
Apr 13, 2022 | 2.100 | 2.175 | 2.080 | 2.160 | 136,736 | +0.08(+3.85%) |
Apr 12, 2022 | 2.060 | 2.130 | 2.060 | 2.080 | 165,170 | +0.03(+1.46%) |
Apr 11, 2022 | 2.040 | 2.120 | 2.010 | 2.050 | 291,092 | -0.03(-1.44%) |
Apr 08, 2022 | 2.060 | 2.150 | 2.060 | 2.080 | 235,953 | +0.03(+1.46%) |
Apr 07, 2022 | 2.180 | 2.200 | 2.050 | 2.050 | 301,310 | -0.11(-5.09%) |
Apr 06, 2022 | 2.190 | 2.209 | 2.086 | 2.160 | 483,669 | -0.08(-3.57%) |
Apr 05, 2022 | 2.210 | 2.280 | 2.160 | 2.240 | 290,826 | -0.01(-0.44%) |
Apr 04, 2022 | 2.180 | 2.260 | 2.180 | 2.250 | 333,109 | +0.08(+3.69%) |
Apr 01, 2022 | 2.190 | 2.270 | 2.150 | 2.170 | 386,790 | +0.00(+0.00%) |
Mar 31, 2022 | 2.490 | 2.510 | 2.170 | 2.170 | 2,280,025 | -0.14(-6.06%) |
Mar 30, 2022 | 2.380 | 2.440 | 2.300 | 2.310 | 296,508 | -0.09(-3.75%) |
Mar 29, 2022 | 2.480 | 2.488 | 2.380 | 2.400 | 303,990 | -0.06(-2.44%) |
Mar 28, 2022 | 2.460 | 2.480 | 2.380 | 2.460 | 261,014 | +0.06(+2.50%) |
Mar 25, 2022 | 2.460 | 2.570 | 2.360 | 2.400 | 425,960 | -0.02(-0.83%) |
Mar 24, 2022 | 2.380 | 2.610 | 2.360 | 2.420 | 1,335,819 | +0.16(+7.08%) |
Mar 23, 2022 | 2.390 | 2.420 | 2.225 | 2.260 | 459,989 | -0.12(-5.04%) |
Mar 22, 2022 | 2.400 | 2.430 | 2.300 | 2.380 | 452,478 | -0.02(-0.83%) |
Mar 21, 2022 | 2.370 | 2.460 | 2.350 | 2.400 | 357,310 | -0.04(-1.64%) |
Mar 18, 2022 | 2.270 | 2.449 | 2.240 | 2.440 | 593,876 | +0.04(+1.67%) |
Mar 17, 2022 | 2.110 | 2.500 | 2.110 | 2.400 | 852,044 | +0.22(+10.09%) |
Mar 16, 2022 | 2.160 | 2.250 | 2.145 | 2.180 | 308,813 | +0.06(+2.83%) |
Mar 15, 2022 | 2.020 | 2.199 | 2.020 | 2.120 | 230,559 | +0.11(+5.47%) |
Mar 14, 2022 | 2.180 | 2.200 | 2.010 | 2.010 | 291,853 | -0.20(-9.05%) |
Mar 11, 2022 | 2.160 | 2.220 | 2.120 | 2.210 | 248,016 | +0.05(+2.31%) |
Mar 10, 2022 | 2.220 | 2.250 | 2.100 | 2.160 | 390,180 | -0.07(-3.14%) |
Mar 09, 2022 | 2.190 | 2.290 | 2.180 | 2.230 | 383,860 | +0.06(+2.76%) |
Mar 08, 2022 | 2.100 | 2.220 | 2.050 | 2.170 | 202,567 | +0.12(+5.85%) |
Mar 07, 2022 | 2.140 | 2.190 | 2.050 | 2.050 | 363,612 | -0.13(-5.96%) |
Mar 04, 2022 | 2.170 | 2.240 | 2.140 | 2.180 | 281,014 | -0.03(-1.36%) |
Mar 03, 2022 | 2.170 | 2.290 | 2.160 | 2.210 | 309,689 | +0.06(+2.79%) |
Mar 02, 2022 | 2.270 | 2.298 | 2.110 | 2.150 | 294,205 | -0.13(-5.70%) |
Mar 01, 2022 | 2.230 | 2.350 | 2.210 | 2.280 | 388,070 | +0.05(+2.24%) |
Feb 28, 2022 | 2.110 | 2.250 | 2.055 | 2.230 | 329,936 | +0.20(+9.85%) |
Feb 25, 2022 | 2.070 | 2.120 | 2.010 | 2.030 | 324,269 | -0.05(-2.40%) |
Feb 24, 2022 | 1.860 | 2.150 | 1.820 | 2.080 | 864,759 | +0.08(+4.00%) |
Feb 23, 2022 | 2.080 | 2.170 | 2.000 | 2.000 | 225,297 | -0.07(-3.38%) |
Feb 22, 2022 | 2.190 | 2.200 | 2.000 | 2.070 | 517,067 | -0.16(-7.17%) |
Feb 18, 2022 | 2.230 | 0 | -0.08(-3.46%) | |||
Feb 17, 2022 | 2.290 | 2.380 | 2.280 | 2.310 | 332,287 | +0.01(+0.43%) |
Feb 16, 2022 | 2.340 | 2.390 | 2.275 | 2.300 | 245,488 | -0.07(-2.95%) |
Feb 15, 2022 | 2.240 | 2.390 | 2.240 | 2.370 | 405,860 | +0.16(+7.24%) |
Feb 14, 2022 | 2.290 | 2.350 | 2.200 | 2.210 | 354,488 | -0.10(-4.33%) |
Feb 11, 2022 | 2.430 | 2.500 | 2.290 | 2.310 | 508,879 | -0.12(-4.94%) |
Feb 10, 2022 | 2.380 | 2.550 | 2.350 | 2.430 | 443,643 | -0.01(-0.41%) |
Feb 09, 2022 | 2.380 | 2.460 | 2.320 | 2.440 | 512,967 | +0.10(+4.27%) |
Feb 08, 2022 | 2.300 | 2.340 | 2.200 | 2.340 | 391,495 | +0.07(+3.08%) |
Feb 07, 2022 | 2.190 | 2.390 | 2.190 | 2.270 | 619,190 | +0.04(+1.79%) |
Feb 04, 2022 | 2.190 | 2.232 | 2.140 | 2.230 | 417,160 | +0.01(+0.45%) |
Feb 03, 2022 | 2.170 | 2.220 | 260,625 | +0.01(+0.45%) | ||
Feb 02, 2022 | 2.250 | 2.250 | 2.140 | 2.210 | 338,457 | -0.01(-0.45%) |