Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.740 | 1.830 | 1.710 | 1.720 | 292,612 | -0.03(-1.71%) |
Apr 28, 2022 | 1.750 | 1.770 | 1.650 | 1.750 | 5,508,339 | +0.00(+0.00%) |
Apr 27, 2022 | 1.810 | 1.835 | 1.730 | 1.750 | 384,961 | -0.05(-2.78%) |
Apr 26, 2022 | 1.920 | 1.930 | 1.800 | 1.800 | 397,692 | -0.16(-8.16%) |
Apr 25, 2022 | 1.890 | 1.965 | 1.850 | 1.960 | 254,199 | +0.07(+3.70%) |
Apr 22, 2022 | 1.920 | 1.958 | 1.850 | 1.890 | 353,919 | -0.02(-1.05%) |
Apr 21, 2022 | 2.000 | 2.060 | 1.880 | 1.910 | 766,360 | -0.10(-4.98%) |
Apr 20, 2022 | 1.970 | 2.320 | 1.930 | 2.010 | 1,759,898 | +0.09(+4.69%) |
Apr 19, 2022 | 1.810 | 1.960 | 1.810 | 1.920 | 299,226 | +0.08(+4.35%) |
Apr 18, 2022 | 1.920 | 1.920 | 1.830 | 1.840 | 449,661 | -0.07(-3.66%) |
Apr 14, 2022 | 1.960 | 1.965 | 1.870 | 1.910 | 579,135 | -0.05(-2.55%) |
Apr 13, 2022 | 1.770 | 1.960 | 1.770 | 1.960 | 607,083 | +0.17(+9.50%) |
Apr 12, 2022 | 1.880 | 1.900 | 1.780 | 1.790 | 545,658 | -0.07(-3.76%) |
Apr 11, 2022 | 2.130 | 2.130 | 1.840 | 1.860 | 1,107,835 | -0.32(-14.68%) |
Apr 08, 2022 | 2.250 | 2.340 | 2.150 | 2.180 | 558,066 | -0.06(-2.68%) |
Apr 07, 2022 | 2.250 | 2.340 | 2.220 | 2.240 | 503,036 | -0.04(-1.75%) |
Apr 06, 2022 | 2.180 | 2.300 | 2.095 | 2.280 | 690,177 | +0.11(+5.07%) |
Apr 05, 2022 | 2.200 | 2.235 | 2.170 | 2.170 | 438,600 | -0.06(-2.69%) |
Apr 04, 2022 | 2.120 | 2.260 | 2.120 | 2.230 | 506,061 | +0.10(+4.69%) |
Apr 01, 2022 | 2.070 | 2.150 | 2.010 | 2.130 | 308,964 | +0.07(+3.40%) |
Mar 31, 2022 | 2.070 | 2.070 | 2.020 | 2.060 | 280,155 | +0.00(+0.00%) |
Mar 30, 2022 | 2.140 | 2.160 | 2.030 | 2.060 | 222,317 | -0.07(-3.29%) |
Mar 29, 2022 | 2.070 | 2.175 | 2.050 | 2.130 | 321,753 | +0.08(+3.90%) |
Mar 28, 2022 | 2.080 | 2.130 | 2.005 | 2.050 | 460,546 | -0.05(-2.38%) |
Mar 25, 2022 | 2.220 | 2.220 | 2.060 | 2.100 | 459,006 | -0.09(-4.11%) |
Mar 24, 2022 | 2.170 | 2.240 | 2.120 | 2.190 | 463,801 | +0.03(+1.39%) |
Mar 23, 2022 | 2.240 | 2.260 | 2.150 | 2.160 | 510,938 | -0.09(-4.00%) |
Mar 22, 2022 | 2.130 | 2.260 | 2.080 | 2.250 | 591,985 | +0.12(+5.63%) |
Mar 21, 2022 | 2.180 | 2.220 | 2.090 | 2.130 | 1,012,195 | -0.05(-2.29%) |
Mar 18, 2022 | 2.060 | 2.235 | 2.040 | 2.180 | 1,332,265 | +0.07(+3.32%) |
Mar 17, 2022 | 1.820 | 2.110 | 1.800 | 2.110 | 1,844,451 | +0.27(+14.67%) |
Mar 16, 2022 | 1.760 | 1.870 | 1.760 | 1.840 | 1,907,446 | +0.11(+6.36%) |
Mar 15, 2022 | 1.800 | 1.850 | 1.690 | 1.730 | 1,327,702 | -0.09(-4.95%) |
Mar 14, 2022 | 1.830 | 1.900 | 1.770 | 1.820 | 1,046,564 | +0.00(+0.00%) |
Mar 11, 2022 | 1.900 | 1.930 | 1.810 | 1.820 | 1,135,107 | -0.07(-3.70%) |
Mar 10, 2022 | 1.940 | 1.940 | 1.855 | 1.890 | 825,660 | -0.05(-2.58%) |
Mar 09, 2022 | 2.000 | 2.036 | 1.920 | 1.940 | 1,735,884 | -0.01(-0.51%) |
Mar 08, 2022 | 1.990 | 2.030 | 1.900 | 1.950 | 2,753,856 | +0.00(+0.00%) |
Mar 07, 2022 | 2.080 | 2.160 | 1.900 | 1.950 | 7,938,476 | -0.10(-4.88%) |
Mar 04, 2022 | 2.140 | 2.190 | 2.020 | 2.050 | 1,253,917 | -0.14(-6.39%) |
Mar 03, 2022 | 2.350 | 2.360 | 2.160 | 2.190 | 3,319,307 | -0.13(-5.60%) |
Mar 02, 2022 | 2.400 | 2.450 | 2.280 | 2.320 | 2,034,406 | -0.09(-3.73%) |
Mar 01, 2022 | 2.600 | 2.620 | 2.385 | 2.410 | 3,378,202 | -0.19(-7.31%) |
Feb 28, 2022 | 2.640 | 2.770 | 2.575 | 2.600 | 641,194 | -0.09(-3.35%) |
Feb 25, 2022 | 2.730 | 2.700 | 2.610 | 2.690 | 375,077 | +0.00(+0.00%) |
Feb 24, 2022 | 2.450 | 2.740 | 2.420 | 2.690 | 788,278 | +0.02(+0.75%) |
Feb 23, 2022 | 2.820 | 2.830 | 2.650 | 2.670 | 320,081 | -0.12(-4.30%) |
Feb 22, 2022 | 2.780 | 2.930 | 2.760 | 2.790 | 471,412 | -0.08(-2.79%) |
Feb 18, 2022 | 2.870 | 0 | -0.13(-4.33%) | |||
Feb 17, 2022 | 3.090 | 3.090 | 2.970 | 3.000 | 1,099,861 | -0.10(-3.23%) |
Feb 16, 2022 | 3.180 | 3.250 | 3.100 | 3.100 | 766,505 | -0.07(-2.21%) |
Feb 15, 2022 | 3.150 | 3.203 | 3.085 | 3.170 | 529,827 | +0.07(+2.26%) |
Feb 14, 2022 | 3.070 | 3.139 | 3.040 | 3.100 | 631,711 | +0.04(+1.31%) |
Feb 11, 2022 | 3.140 | 3.190 | 3.020 | 3.060 | 509,343 | -0.07(-2.24%) |
Feb 10, 2022 | 3.120 | 3.315 | 3.050 | 3.130 | 675,136 | -0.05(-1.57%) |
Feb 09, 2022 | 3.080 | 3.240 | 3.080 | 3.180 | 498,928 | +0.14(+4.61%) |
Feb 08, 2022 | 3.060 | 3.100 | 2.955 | 3.040 | 357,058 | -0.03(-0.98%) |
Feb 07, 2022 | 2.860 | 3.140 | 2.860 | 3.070 | 854,544 | +0.26(+9.25%) |
Feb 04, 2022 | 2.690 | 2.850 | 2.660 | 2.810 | 487,371 | +0.10(+3.69%) |
Feb 03, 2022 | 2.710 | 2.690 | 2.710 | 412,181 | -0.09(-3.21%) | |
Feb 02, 2022 | 2.980 | 2.980 | 2.770 | 2.800 | 481,053 | -0.18(-6.04%) |