Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2022 | 1.080 | 0 | -0.09(-7.69%) | |||
Apr 21, 2022 | 1.250 | 1.250 | 1.170 | 1.170 | 182,275 | -0.05(-4.10%) |
Apr 20, 2022 | 1.330 | 1.330 | 1.220 | 1.220 | 202,857 | -0.10(-7.57%) |
Apr 19, 2022 | 1.290 | 1.344 | 1.220 | 1.320 | 358,294 | +0.04(+3.12%) |
Apr 18, 2022 | 1.450 | 1.450 | 1.270 | 1.280 | 358,859 | -0.17(-11.72%) |
Apr 14, 2022 | 1.610 | 1.610 | 1.360 | 1.450 | 595,399 | -0.32(-18.08%) |
Apr 13, 2022 | 1.780 | 1.790 | 1.740 | 1.770 | 56,504 | +0.01(+0.28%) |
Apr 12, 2022 | 1.830 | 1.930 | 1.764 | 1.765 | 11,220 | -0.07(-3.55%) |
Apr 11, 2022 | 1.900 | 1.900 | 1.820 | 1.830 | 11,270 | -0.07(-3.68%) |
Apr 08, 2022 | 1.950 | 1.990 | 1.870 | 1.900 | 51,506 | -0.05(-2.56%) |
Apr 07, 2022 | 1.990 | 1.990 | 1.930 | 1.950 | 8,559 | -0.01(-0.51%) |
Apr 06, 2022 | 1.930 | 2.000 | 1.890 | 1.960 | 28,096 | -0.02(-1.01%) |
Apr 05, 2022 | 1.900 | 2.057 | 1.880 | 1.980 | 129,134 | +0.10(+5.60%) |
Apr 04, 2022 | 1.810 | 1.910 | 1.810 | 1.875 | 47,977 | +0.04(+2.46%) |
Apr 01, 2022 | 1.890 | 1.890 | 1.810 | 1.830 | 40,929 | +0.01(+0.55%) |
Mar 31, 2022 | 1.800 | 1.870 | 1.795 | 1.820 | 27,821 | +0.00(+0.00%) |
Mar 30, 2022 | 1.850 | 1.850 | 1.790 | 1.820 | 12,290 | -0.01(-0.55%) |
Mar 29, 2022 | 1.810 | 1.870 | 1.790 | 1.830 | 9,845 | +0.02(+1.10%) |
Mar 28, 2022 | 1.850 | 1.872 | 1.800 | 1.810 | 19,091 | -0.07(-3.72%) |
Mar 25, 2022 | 1.890 | 1.908 | 1.880 | 1.880 | 16,667 | -0.02(-1.05%) |
Mar 24, 2022 | 1.910 | 1.910 | 1.880 | 1.900 | 13,726 | +0.01(+0.53%) |
Mar 23, 2022 | 1.870 | 1.920 | 1.855 | 1.890 | 18,323 | +0.02(+1.07%) |
Mar 22, 2022 | 1.870 | 1.890 | 1.820 | 1.870 | 15,547 | +0.03(+1.63%) |
Mar 21, 2022 | 1.820 | 1.890 | 1.820 | 1.840 | 24,353 | -0.04(-2.13%) |
Mar 18, 2022 | 1.820 | 1.898 | 1.810 | 1.880 | 22,326 | +0.03(+1.62%) |
Mar 17, 2022 | 1.850 | 1.946 | 1.820 | 1.850 | 16,254 | +0.04(+2.21%) |
Mar 16, 2022 | 1.790 | 1.840 | 1.790 | 1.810 | 9,272 | +0.03(+1.69%) |
Mar 15, 2022 | 1.770 | 1.800 | 1.770 | 1.780 | 26,943 | +0.02(+1.14%) |
Mar 14, 2022 | 1.820 | 1.820 | 1.754 | 1.760 | 32,963 | -0.07(-3.83%) |
Mar 11, 2022 | 1.950 | 1.950 | 1.810 | 1.830 | 5,565 | -0.08(-4.19%) |
Mar 10, 2022 | 1.920 | 1.993 | 1.900 | 1.910 | 17,780 | -0.04(-1.80%) |
Mar 09, 2022 | 1.930 | 2.000 | 1.930 | 1.945 | 78,905 | +0.05(+2.37%) |
Mar 08, 2022 | 1.750 | 1.900 | 1.730 | 1.900 | 71,092 | +0.07(+3.83%) |
Mar 07, 2022 | 1.820 | 1.850 | 1.810 | 1.830 | 20,835 | +0.00(+0.00%) |
Mar 04, 2022 | 1.862 | 1.880 | 1.820 | 1.830 | 34,614 | -0.02(-1.08%) |
Mar 03, 2022 | 1.820 | 1.880 | 1.820 | 1.850 | 8,488 | -0.01(-0.54%) |
Mar 02, 2022 | 1.880 | 1.880 | 1.840 | 1.860 | 8,041 | +0.03(+1.64%) |
Mar 01, 2022 | 1.910 | 1.970 | 1.820 | 1.830 | 64,221 | -0.07(-3.68%) |
Feb 28, 2022 | 1.860 | 1.950 | 1.860 | 1.900 | 17,554 | +0.00(+0.26%) |
Feb 25, 2022 | 1.840 | 1.910 | 1.810 | 1.895 | 78,179 | +0.06(+3.55%) |
Feb 24, 2022 | 1.760 | 1.840 | 1.770 | 1.830 | 79,284 | +0.04(+2.23%) |
Feb 23, 2022 | 1.780 | 1.800 | 1.750 | 1.790 | 87,773 | +0.00(+0.00%) |
Feb 22, 2022 | 1.750 | 1.840 | 1.750 | 1.790 | 99,856 | +0.04(+1.99%) |
Feb 18, 2022 | 1.755 | 0 | +0.00(+0.29%) | |||
Feb 17, 2022 | 1.738 | 1.778 | 1.730 | 1.750 | 31,657 | -0.04(-2.23%) |
Feb 16, 2022 | 1.830 | 1.830 | 1.790 | 1.790 | 13,458 | -0.03(-1.65%) |
Feb 15, 2022 | 1.730 | 1.850 | 1.730 | 1.820 | 56,174 | +0.09(+5.20%) |
Feb 14, 2022 | 1.710 | 1.760 | 1.705 | 1.730 | 34,467 | +0.00(+0.00%) |
Feb 11, 2022 | 1.820 | 1.840 | 1.710 | 1.730 | 378,680 | -0.14(-7.49%) |
Feb 10, 2022 | 1.910 | 1.950 | 1.870 | 1.870 | 95,157 | -0.08(-4.10%) |
Feb 09, 2022 | 1.940 | 1.960 | 1.900 | 1.950 | 21,692 | +0.02(+1.04%) |
Feb 08, 2022 | 1.930 | 1.965 | 1.920 | 1.930 | 54,543 | -0.01(-0.52%) |
Feb 07, 2022 | 1.880 | 1.940 | 1.880 | 1.940 | 34,892 | +0.04(+2.11%) |
Feb 04, 2022 | 1.860 | 1.920 | 1.830 | 1.900 | 95,120 | +0.05(+2.70%) |
Feb 03, 2022 | 2.050 | 1.850 | 1.850 | 240,969 | -0.12(-6.09%) | |
Feb 02, 2022 | 1.870 | 1.980 | 1.870 | 1.970 | 238,126 | +0.07(+3.68%) |