Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.810 | 2.000 | 1.800 | 1.800 | 12,121 | -0.14(-7.22%) |
Apr 28, 2022 | 1.860 | 2.160 | 1.800 | 1.940 | 45,208 | +0.09(+4.86%) |
Apr 27, 2022 | 1.800 | 1.977 | 1.750 | 1.850 | 2,413 | +0.01(+0.54%) |
Apr 26, 2022 | 1.880 | 2.069 | 1.840 | 1.840 | 2,127 | -0.06(-3.16%) |
Apr 25, 2022 | 2.010 | 2.010 | 1.850 | 1.900 | 3,508 | +0.07(+3.83%) |
Apr 22, 2022 | 1.960 | 2.170 | 1.820 | 1.830 | 71,471 | -0.10(-5.18%) |
Apr 21, 2022 | 2.115 | 2.115 | 1.930 | 1.930 | 17,802 | -0.12(-5.85%) |
Apr 20, 2022 | 2.010 | 2.060 | 2.010 | 2.050 | 9,859 | -0.14(-6.39%) |
Apr 19, 2022 | 2.010 | 2.206 | 2.010 | 2.190 | 12,339 | -0.03(-1.35%) |
Apr 18, 2022 | 2.160 | 2.270 | 2.045 | 2.220 | 8,635 | +0.02(+0.91%) |
Apr 14, 2022 | 2.145 | 2.210 | 2.103 | 2.200 | 1,416 | -0.02(-0.90%) |
Apr 13, 2022 | 2.130 | 2.220 | 2.010 | 2.220 | 3,880 | +0.20(+9.94%) |
Apr 12, 2022 | 2.290 | 2.287 | 2.019 | 2.019 | 4,411 | -0.30(-12.79%) |
Apr 11, 2022 | 2.420 | 2.420 | 2.073 | 2.315 | 1,074 | -0.08(-3.53%) |
Apr 08, 2022 | 2.400 | 2.400 | 2.400 | 2.400 | 3,086 | -0.06(-2.44%) |
Apr 07, 2022 | 2.200 | 2.580 | 2.200 | 2.460 | 9,531 | +0.28(+12.84%) |
Apr 06, 2022 | 2.190 | 2.330 | 2.170 | 2.180 | 5,298 | -0.19(-8.02%) |
Apr 05, 2022 | 2.290 | 2.370 | 2.260 | 2.370 | 2,826 | -0.06(-2.47%) |
Apr 04, 2022 | 2.400 | 2.448 | 2.241 | 2.430 | 4,887 | +0.12(+5.19%) |
Apr 01, 2022 | 2.185 | 2.310 | 2.101 | 2.310 | 11,472 | +0.11(+5.00%) |
Mar 31, 2022 | 2.435 | 2.448 | 2.200 | 2.200 | 6,884 | -0.01(-0.45%) |
Mar 30, 2022 | 2.170 | 2.310 | 2.170 | 2.210 | 5,761 | -0.06(-2.64%) |
Mar 29, 2022 | 2.400 | 2.400 | 2.250 | 2.270 | 20,583 | -0.18(-7.35%) |
Mar 28, 2022 | 2.550 | 2.570 | 2.380 | 2.450 | 16,199 | -0.15(-5.77%) |
Mar 25, 2022 | 3.000 | 3.000 | 2.600 | 2.600 | 41,418 | -0.15(-5.45%) |
Mar 24, 2022 | 2.890 | 2.900 | 2.520 | 2.750 | 47,978 | +0.05(+1.85%) |
Mar 23, 2022 | 2.050 | 3.120 | 1.960 | 2.700 | 604,024 | +0.58(+27.36%) |
Mar 22, 2022 | 1.960 | 2.175 | 1.960 | 2.120 | 56,626 | +0.08(+3.92%) |
Mar 21, 2022 | 2.010 | 2.070 | 2.000 | 2.040 | 11,105 | +0.05(+2.51%) |
Mar 18, 2022 | 1.870 | 2.030 | 1.850 | 1.990 | 13,235 | +0.13(+6.99%) |
Mar 17, 2022 | 2.000 | 2.000 | 1.820 | 1.860 | 34,464 | -0.19(-9.27%) |
Mar 16, 2022 | 1.810 | 2.490 | 1.810 | 2.050 | 272,125 | +0.42(+25.77%) |
Mar 15, 2022 | 1.820 | 1.820 | 1.627 | 1.630 | 5,185 | -0.10(-5.77%) |
Mar 14, 2022 | 1.695 | 1.840 | 1.630 | 1.730 | 12,377 | -0.00(-0.01%) |
Mar 11, 2022 | 1.700 | 1.745 | 1.700 | 1.730 | 2,710 | +0.02(+1.17%) |
Mar 10, 2022 | 1.570 | 1.760 | 1.570 | 1.710 | 4,215 | -0.09(-5.00%) |
Mar 09, 2022 | 1.760 | 1.800 | 1.714 | 1.800 | 4,859 | +0.12(+7.39%) |
Mar 08, 2022 | 1.860 | 1.860 | 1.480 | 1.676 | 43,667 | -0.18(-9.89%) |
Mar 07, 2022 | 1.820 | 1.877 | 1.800 | 1.860 | 9,526 | +0.04(+2.20%) |
Mar 04, 2022 | 2.050 | 2.050 | 1.800 | 1.820 | 61,798 | -0.35(-16.13%) |
Mar 03, 2022 | 2.090 | 2.230 | 2.000 | 2.170 | 22,608 | +0.09(+4.27%) |
Mar 02, 2022 | 2.100 | 2.270 | 2.040 | 2.081 | 26,929 | -0.22(-9.52%) |
Mar 01, 2022 | 2.360 | 2.360 | 2.180 | 2.300 | 12,936 | -0.10(-4.17%) |
Feb 28, 2022 | 2.497 | 2.497 | 2.300 | 2.400 | 6,784 | -0.13(-5.14%) |
Feb 25, 2022 | 2.340 | 2.540 | 2.330 | 2.530 | 1,062 | +0.22(+9.52%) |
Feb 24, 2022 | 2.250 | 2.400 | 2.150 | 2.310 | 7,948 | -0.09(-3.75%) |
Feb 23, 2022 | 2.447 | 2.447 | 2.260 | 2.400 | 18,842 | +0.06(+2.56%) |
Feb 22, 2022 | 2.470 | 2.470 | 2.260 | 2.340 | 10,706 | -0.15(-6.02%) |
Feb 18, 2022 | 2.490 | 0 | -0.01(-0.40%) | |||
Feb 17, 2022 | 2.660 | 2.680 | 2.450 | 2.500 | 13,862 | -0.26(-9.42%) |
Feb 15, 2022 | 2.760 | 108 | +0.08(+2.99%) | |||
Feb 14, 2022 | 2.690 | 2.690 | 2.580 | 2.680 | 2,254 | -0.03(-1.11%) |
Feb 11, 2022 | 2.710 | 2.857 | 2.560 | 2.710 | 65,965 | -0.04(-1.45%) |
Feb 10, 2022 | 2.580 | 2.774 | 2.580 | 2.750 | 5,864 | +0.12(+4.76%) |
Feb 09, 2022 | 2.580 | 2.660 | 2.570 | 2.625 | 6,348 | +0.02(+0.57%) |
Feb 08, 2022 | 2.695 | 2.700 | 2.546 | 2.610 | 23,291 | -0.24(-8.42%) |
Feb 07, 2022 | 2.710 | 2.850 | 2.529 | 2.850 | 6,496 | +0.21(+7.95%) |
Feb 04, 2022 | 2.860 | 2.860 | 2.540 | 2.640 | 9,920 | -0.26(-8.97%) |
Feb 03, 2022 | 2.920 | 2.650 | 2.900 | 6,579 | -0.04(-1.36%) | |
Feb 02, 2022 | 3.010 | 3.010 | 2.790 | 2.940 | 12,960 | -0.06(-2.00%) |