Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.020 | 2.080 | 1.950 | 2.000 | 43,625 | -0.07(-3.38%) |
Apr 28, 2022 | 2.020 | 2.090 | 1.910 | 2.070 | 71,484 | +0.12(+6.15%) |
Apr 27, 2022 | 2.060 | 2.190 | 1.900 | 1.950 | 441,776 | -0.01(-0.51%) |
Apr 26, 2022 | 1.990 | 2.010 | 1.918 | 1.960 | 6,957 | -0.03(-1.51%) |
Apr 25, 2022 | 1.930 | 2.140 | 1.880 | 1.990 | 77,548 | +0.06(+3.11%) |
Apr 22, 2022 | 2.010 | 2.020 | 1.850 | 1.930 | 48,331 | -0.14(-6.76%) |
Apr 21, 2022 | 2.110 | 2.160 | 1.950 | 2.070 | 20,390 | -0.05(-2.36%) |
Apr 20, 2022 | 2.190 | 2.190 | 2.030 | 2.120 | 22,977 | +0.07(+3.41%) |
Apr 19, 2022 | 1.900 | 2.193 | 1.870 | 2.050 | 61,084 | +0.06(+3.02%) |
Apr 18, 2022 | 2.020 | 2.020 | 1.850 | 1.990 | 68,528 | -0.03(-1.49%) |
Apr 14, 2022 | 2.140 | 2.140 | 2.000 | 2.020 | 40,340 | -0.12(-5.61%) |
Apr 13, 2022 | 2.140 | 2.200 | 2.000 | 2.140 | 34,769 | -0.03(-1.38%) |
Apr 12, 2022 | 1.950 | 2.280 | 1.950 | 2.170 | 282,906 | +0.20(+10.15%) |
Apr 11, 2022 | 2.070 | 2.130 | 1.860 | 1.970 | 292,164 | -0.08(-3.90%) |
Apr 08, 2022 | 2.270 | 2.270 | 2.010 | 2.050 | 152,857 | -0.25(-10.87%) |
Apr 07, 2022 | 2.180 | 2.380 | 2.180 | 2.300 | 113,009 | +0.10(+4.55%) |
Apr 06, 2022 | 2.160 | 2.250 | 2.043 | 2.200 | 394,168 | -0.03(-1.35%) |
Apr 05, 2022 | 2.250 | 2.400 | 2.161 | 2.230 | 248,609 | +0.01(+0.45%) |
Apr 04, 2022 | 2.140 | 2.270 | 2.140 | 2.220 | 88,171 | +0.01(+0.45%) |
Apr 01, 2022 | 2.040 | 2.230 | 1.930 | 2.210 | 453,645 | +0.17(+8.33%) |
Mar 31, 2022 | 2.130 | 2.190 | 1.820 | 2.040 | 753,468 | -0.20(-8.93%) |
Mar 30, 2022 | 2.320 | 2.570 | 2.120 | 2.240 | 4,931,439 | -0.04(-1.75%) |
Mar 29, 2022 | 1.870 | 2.360 | 1.820 | 2.280 | 2,245,481 | +0.43(+23.24%) |
Mar 28, 2022 | 1.800 | 1.867 | 1.760 | 1.850 | 34,785 | +0.01(+0.54%) |
Mar 25, 2022 | 1.886 | 1.886 | 1.800 | 1.840 | 5,410 | -0.06(-3.16%) |
Mar 24, 2022 | 1.910 | 1.930 | 1.750 | 1.900 | 38,926 | -0.05(-2.56%) |
Mar 23, 2022 | 1.970 | 2.150 | 1.860 | 1.950 | 62,852 | -0.13(-6.25%) |
Mar 22, 2022 | 1.950 | 2.100 | 1.910 | 2.080 | 70,992 | +0.11(+5.58%) |
Mar 21, 2022 | 1.900 | 1.990 | 1.800 | 1.970 | 12,201 | +0.05(+2.60%) |
Mar 18, 2022 | 1.760 | 2.000 | 1.710 | 1.920 | 225,770 | +0.20(+11.63%) |
Mar 17, 2022 | 1.740 | 1.740 | 1.670 | 1.720 | 9,126 | +0.02(+1.18%) |
Mar 16, 2022 | 1.630 | 1.720 | 1.580 | 1.700 | 21,542 | +0.13(+8.28%) |
Mar 15, 2022 | 1.670 | 1.670 | 1.570 | 1.570 | 17,487 | -0.07(-4.27%) |
Mar 14, 2022 | 1.720 | 1.720 | 1.600 | 1.640 | 17,417 | -0.06(-3.53%) |
Mar 11, 2022 | 1.700 | 1.700 | 1.600 | 1.700 | 4,056 | +0.00(+0.00%) |
Mar 10, 2022 | 1.640 | 1.700 | 1.580 | 1.700 | 18,890 | +0.07(+4.29%) |
Mar 09, 2022 | 1.610 | 1.660 | 1.540 | 1.630 | 12,026 | +0.10(+6.54%) |
Mar 08, 2022 | 1.590 | 1.610 | 1.520 | 1.530 | 51,123 | -0.03(-1.92%) |
Mar 07, 2022 | 1.620 | 1.650 | 1.560 | 1.560 | 23,874 | -0.08(-4.88%) |
Mar 04, 2022 | 1.610 | 1.700 | 1.570 | 1.640 | 26,837 | +0.04(+2.50%) |
Mar 03, 2022 | 1.650 | 1.700 | 1.578 | 1.600 | 6,953 | +0.00(+0.00%) |
Mar 02, 2022 | 1.590 | 1.670 | 1.550 | 1.600 | 13,262 | -0.04(-2.44%) |
Mar 01, 2022 | 1.630 | 1.770 | 1.570 | 1.640 | 12,742 | +0.01(+0.61%) |
Feb 28, 2022 | 1.510 | 1.740 | 1.510 | 1.630 | 21,645 | +0.02(+1.24%) |
Feb 25, 2022 | 1.610 | 1.730 | 1.603 | 1.610 | 11,446 | -0.05(-3.01%) |
Feb 24, 2022 | 1.530 | 1.660 | 1.443 | 1.660 | 51,172 | +0.09(+5.73%) |
Feb 23, 2022 | 1.610 | 1.690 | 1.530 | 1.570 | 45,558 | -0.11(-6.55%) |
Feb 22, 2022 | 1.650 | 1.710 | 1.650 | 1.680 | 16,968 | +0.04(+2.41%) |
Feb 18, 2022 | 1.640 | 0 | -0.15(-8.36%) | |||
Feb 17, 2022 | 1.870 | 1.870 | 1.724 | 1.790 | 17,371 | +0.00(+0.00%) |
Feb 16, 2022 | 1.820 | 1.910 | 1.784 | 1.790 | 36,945 | -0.07(-3.76%) |
Feb 15, 2022 | 2.030 | 2.040 | 1.800 | 1.860 | 82,499 | -0.05(-2.62%) |
Feb 14, 2022 | 2.000 | 2.000 | 1.851 | 1.910 | 63,484 | -0.10(-4.98%) |
Feb 11, 2022 | 2.130 | 2.180 | 1.950 | 2.010 | 138,080 | -0.08(-3.83%) |
Feb 10, 2022 | 2.060 | 2.170 | 2.014 | 2.090 | 230,383 | +0.06(+2.96%) |
Feb 09, 2022 | 1.950 | 2.085 | 1.900 | 2.030 | 95,408 | +0.09(+4.64%) |
Feb 08, 2022 | 1.880 | 1.940 | 1.850 | 1.940 | 15,760 | +0.05(+2.65%) |
Feb 07, 2022 | 1.800 | 1.950 | 1.760 | 1.890 | 81,213 | +0.13(+7.39%) |
Feb 04, 2022 | 1.650 | 1.800 | 1.610 | 1.760 | 33,962 | +0.11(+6.67%) |
Feb 03, 2022 | 1.660 | 1.590 | 1.650 | 30,042 | -0.02(-1.20%) | |
Feb 02, 2022 | 1.780 | 1.800 | 1.590 | 1.670 | 49,438 | -0.08(-4.57%) |