Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.380 | 1.460 | 1.320 | 1.330 | 738,400 | -0.07(-5.00%) |
Apr 28, 2022 | 1.390 | 1.420 | 1.300 | 1.400 | 786,998 | +0.02(+1.45%) |
Apr 27, 2022 | 1.470 | 1.470 | 1.380 | 1.380 | 839,166 | -0.07(-4.83%) |
Apr 26, 2022 | 1.590 | 1.590 | 1.450 | 1.450 | 778,754 | -0.14(-8.81%) |
Apr 25, 2022 | 1.600 | 1.615 | 1.540 | 1.590 | 865,176 | -0.01(-0.63%) |
Apr 22, 2022 | 1.490 | 1.640 | 1.440 | 1.600 | 2,281,636 | +0.12(+8.11%) |
Apr 21, 2022 | 1.590 | 1.620 | 1.460 | 1.480 | 1,318,252 | -0.11(-6.92%) |
Apr 20, 2022 | 1.630 | 1.650 | 1.580 | 1.590 | 794,397 | -0.04(-2.45%) |
Apr 19, 2022 | 1.670 | 1.720 | 1.620 | 1.630 | 1,090,664 | -0.01(-0.61%) |
Apr 18, 2022 | 1.800 | 1.800 | 1.635 | 1.640 | 1,275,470 | -0.14(-7.87%) |
Apr 14, 2022 | 1.920 | 1.950 | 1.780 | 1.780 | 1,039,349 | -0.15(-7.77%) |
Apr 13, 2022 | 1.930 | 1.960 | 1.905 | 1.930 | 860,607 | +0.01(+0.52%) |
Apr 12, 2022 | 2.060 | 2.080 | 1.900 | 1.920 | 1,460,384 | -0.12(-5.88%) |
Apr 11, 2022 | 2.110 | 2.140 | 2.020 | 2.040 | 852,574 | -0.09(-4.23%) |
Apr 08, 2022 | 2.310 | 2.390 | 2.120 | 2.130 | 895,232 | -0.16(-6.99%) |
Apr 07, 2022 | 2.370 | 2.395 | 2.275 | 2.290 | 759,341 | -0.08(-3.38%) |
Apr 06, 2022 | 2.340 | 2.395 | 2.280 | 2.370 | 1,359,609 | -0.03(-1.25%) |
Apr 05, 2022 | 2.500 | 2.540 | 2.390 | 2.400 | 1,474,512 | -0.13(-5.14%) |
Apr 04, 2022 | 2.460 | 2.590 | 2.260 | 2.530 | 5,782,485 | +0.26(+11.45%) |
Apr 01, 2022 | 2.110 | 2.280 | 2.110 | 2.270 | 1,082,907 | +0.16(+7.58%) |
Mar 31, 2022 | 2.100 | 2.158 | 2.085 | 2.110 | 717,743 | +0.00(+0.00%) |
Mar 30, 2022 | 2.150 | 2.185 | 2.070 | 2.110 | 774,674 | -0.03(-1.40%) |
Mar 29, 2022 | 2.090 | 2.189 | 2.090 | 2.140 | 779,363 | +0.10(+4.90%) |
Mar 28, 2022 | 2.060 | 2.100 | 1.990 | 2.040 | 805,408 | -0.02(-0.97%) |
Mar 25, 2022 | 2.130 | 2.150 | 2.050 | 2.060 | 811,399 | -0.08(-3.74%) |
Mar 24, 2022 | 2.150 | 2.165 | 2.065 | 2.140 | 627,051 | +0.03(+1.42%) |
Mar 23, 2022 | 2.170 | 2.210 | 2.103 | 2.110 | 1,101,249 | -0.08(-3.65%) |
Mar 22, 2022 | 2.130 | 2.220 | 2.115 | 2.190 | 2,081,312 | +0.09(+4.29%) |
Mar 21, 2022 | 2.140 | 2.170 | 2.050 | 2.100 | 1,998,055 | -0.10(-4.55%) |
Mar 18, 2022 | 2.120 | 2.320 | 2.115 | 2.200 | 11,336,302 | +0.05(+2.33%) |
Mar 17, 2022 | 2.050 | 2.160 | 1.990 | 2.150 | 2,434,079 | +0.09(+4.37%) |
Mar 16, 2022 | 1.970 | 2.060 | 1.850 | 2.060 | 3,189,222 | +0.12(+6.19%) |
Mar 15, 2022 | 1.930 | 1.960 | 1.860 | 1.940 | 2,336,547 | +0.03(+1.57%) |
Mar 14, 2022 | 2.050 | 2.050 | 1.890 | 1.910 | 3,044,204 | -0.15(-7.28%) |
Mar 11, 2022 | 2.220 | 2.230 | 2.060 | 2.060 | 1,386,698 | -0.12(-5.50%) |
Mar 10, 2022 | 2.270 | 2.285 | 2.140 | 2.180 | 1,120,923 | -0.14(-6.03%) |
Mar 09, 2022 | 2.190 | 2.330 | 2.150 | 2.320 | 1,467,249 | +0.17(+7.91%) |
Mar 08, 2022 | 2.030 | 2.235 | 1.970 | 2.150 | 1,519,980 | +0.13(+6.44%) |
Mar 07, 2022 | 2.020 | 2.080 | 2.005 | 2.020 | 1,599,356 | +0.00(+0.00%) |
Mar 04, 2022 | 2.030 | 2.109 | 2.000 | 2.020 | 1,348,863 | -0.03(-1.46%) |
Mar 03, 2022 | 2.260 | 2.270 | 2.050 | 2.050 | 1,471,410 | -0.17(-7.66%) |
Mar 02, 2022 | 2.180 | 2.250 | 2.150 | 2.220 | 1,443,584 | +0.06(+2.78%) |
Mar 01, 2022 | 2.140 | 2.230 | 2.100 | 2.160 | 1,352,445 | -0.09(-4.00%) |
Feb 28, 2022 | 2.130 | 2.260 | 2.105 | 2.250 | 1,584,916 | +0.04(+1.81%) |
Feb 25, 2022 | 2.190 | 2.215 | 2.120 | 2.210 | 1,731,468 | +0.01(+0.45%) |
Feb 24, 2022 | 1.930 | 2.210 | 1.930 | 2.200 | 2,427,301 | +0.19(+9.45%) |
Feb 23, 2022 | 2.060 | 2.085 | 1.990 | 2.010 | 1,709,541 | -0.02(-0.99%) |
Feb 22, 2022 | 2.020 | 2.090 | 2.020 | 2.030 | 1,300,511 | -0.01(-0.49%) |
Feb 18, 2022 | 2.040 | 0 | -0.01(-0.49%) | |||
Feb 17, 2022 | 2.120 | 2.150 | 2.030 | 2.050 | 1,875,561 | -0.11(-5.09%) |
Feb 16, 2022 | 2.170 | 2.195 | 2.100 | 2.160 | 1,129,006 | -0.05(-2.26%) |
Feb 15, 2022 | 2.140 | 2.220 | 2.100 | 2.210 | 1,135,265 | +0.13(+6.25%) |
Feb 14, 2022 | 2.190 | 2.200 | 2.080 | 2.080 | 1,006,194 | -0.07(-3.26%) |
Feb 11, 2022 | 2.190 | 2.295 | 2.130 | 2.150 | 1,293,636 | -0.04(-1.83%) |
Feb 10, 2022 | 2.210 | 2.360 | 2.160 | 2.190 | 1,994,096 | -0.11(-4.78%) |
Feb 09, 2022 | 2.220 | 2.330 | 2.210 | 2.300 | 1,780,779 | +0.10(+4.55%) |
Feb 08, 2022 | 2.230 | 2.230 | 2.140 | 2.200 | 922,351 | -0.03(-1.35%) |
Feb 07, 2022 | 2.250 | 2.290 | 2.160 | 2.230 | 1,372,395 | -0.01(-0.45%) |
Feb 04, 2022 | 2.200 | 2.280 | 2.130 | 2.240 | 2,646,300 | +0.03(+1.36%) |
Feb 03, 2022 | 2.300 | 2.190 | 2.210 | 1,658,858 | -0.12(-5.15%) | |
Feb 02, 2022 | 2.610 | 2.610 | 2.310 | 2.330 | 1,763,552 | -0.27(-10.38%) |