Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.600 | 1.690 | 1.550 | 1.560 | 172,028 | -0.07(-4.29%) |
Apr 28, 2022 | 1.680 | 1.720 | 1.580 | 1.630 | 378,487 | -0.04(-2.40%) |
Apr 27, 2022 | 1.750 | 1.790 | 1.670 | 1.670 | 242,796 | -0.07(-4.02%) |
Apr 26, 2022 | 1.780 | 1.860 | 1.740 | 1.740 | 437,513 | -0.05(-2.79%) |
Apr 25, 2022 | 1.850 | 1.910 | 1.770 | 1.790 | 188,739 | -0.06(-3.24%) |
Apr 22, 2022 | 1.850 | 1.870 | 1.820 | 1.850 | 120,126 | +0.00(+0.00%) |
Apr 21, 2022 | 2.060 | 2.140 | 1.840 | 1.850 | 272,439 | -0.20(-9.76%) |
Apr 20, 2022 | 2.210 | 2.210 | 2.020 | 2.050 | 253,393 | -0.13(-5.96%) |
Apr 19, 2022 | 2.250 | 2.320 | 2.160 | 2.180 | 251,433 | -0.08(-3.54%) |
Apr 18, 2022 | 2.480 | 2.495 | 2.250 | 2.260 | 194,804 | -0.25(-9.96%) |
Apr 14, 2022 | 2.620 | 2.620 | 2.450 | 2.510 | 209,694 | -0.11(-4.20%) |
Apr 13, 2022 | 2.660 | 2.700 | 2.520 | 2.620 | 180,715 | +0.03(+1.16%) |
Apr 12, 2022 | 2.580 | 2.700 | 2.530 | 2.590 | 220,081 | +0.03(+1.17%) |
Apr 11, 2022 | 2.590 | 2.640 | 2.500 | 2.560 | 175,646 | -0.06(-2.10%) |
Apr 08, 2022 | 2.870 | 2.880 | 2.590 | 2.615 | 175,667 | -0.29(-10.14%) |
Apr 07, 2022 | 2.830 | 3.140 | 2.810 | 2.910 | 312,581 | +0.07(+2.46%) |
Apr 06, 2022 | 2.730 | 2.930 | 2.630 | 2.840 | 198,503 | +0.08(+2.90%) |
Apr 05, 2022 | 2.900 | 2.950 | 2.730 | 2.760 | 89,628 | -0.12(-4.17%) |
Apr 04, 2022 | 2.780 | 2.950 | 2.780 | 2.880 | 77,157 | +0.06(+2.13%) |
Apr 01, 2022 | 2.740 | 2.870 | 2.670 | 2.820 | 169,672 | +0.08(+2.92%) |
Mar 31, 2022 | 2.820 | 2.850 | 2.610 | 2.740 | 140,615 | -0.02(-0.72%) |
Mar 30, 2022 | 2.940 | 3.060 | 2.760 | 2.760 | 147,220 | -0.14(-4.83%) |
Mar 29, 2022 | 2.830 | 2.950 | 2.820 | 2.900 | 146,721 | +0.13(+4.69%) |
Mar 28, 2022 | 2.850 | 2.863 | 2.650 | 2.770 | 197,287 | -0.07(-2.46%) |
Mar 25, 2022 | 3.030 | 3.078 | 2.800 | 2.840 | 85,375 | -0.19(-6.27%) |
Mar 24, 2022 | 2.920 | 3.080 | 2.800 | 3.030 | 170,451 | +0.11(+3.77%) |
Mar 23, 2022 | 3.020 | 3.160 | 2.900 | 2.920 | 200,905 | -0.17(-5.50%) |
Mar 22, 2022 | 2.940 | 3.240 | 2.875 | 3.090 | 377,746 | +0.15(+5.10%) |
Mar 21, 2022 | 3.110 | 3.145 | 2.920 | 2.940 | 156,523 | -0.17(-5.47%) |
Mar 18, 2022 | 3.000 | 3.170 | 2.920 | 3.110 | 159,079 | +0.03(+0.97%) |
Mar 17, 2022 | 2.960 | 3.190 | 2.900 | 3.080 | 346,466 | +0.12(+4.05%) |
Mar 16, 2022 | 2.930 | 3.110 | 2.850 | 2.960 | 168,309 | +0.10(+3.50%) |
Mar 15, 2022 | 2.740 | 2.870 | 2.710 | 2.860 | 75,805 | +0.12(+4.38%) |
Mar 14, 2022 | 2.840 | 2.860 | 2.625 | 2.740 | 160,251 | -0.10(-3.52%) |
Mar 11, 2022 | 3.100 | 3.179 | 2.800 | 2.840 | 145,649 | -0.24(-7.79%) |
Mar 10, 2022 | 3.380 | 3.410 | 3.060 | 3.080 | 136,101 | -0.33(-9.68%) |
Mar 09, 2022 | 3.060 | 3.460 | 2.980 | 3.410 | 195,719 | +0.45(+15.20%) |
Mar 08, 2022 | 3.110 | 3.110 | 2.810 | 2.960 | 161,865 | -0.09(-2.95%) |
Mar 07, 2022 | 2.870 | 3.120 | 2.870 | 3.050 | 218,476 | +0.13(+4.45%) |
Mar 04, 2022 | 3.090 | 3.090 | 2.800 | 2.920 | 178,467 | -0.13(-4.26%) |
Mar 03, 2022 | 3.380 | 3.380 | 3.010 | 3.050 | 134,106 | -0.27(-8.13%) |
Mar 02, 2022 | 3.510 | 3.510 | 3.230 | 3.320 | 125,289 | -0.17(-4.87%) |
Mar 01, 2022 | 3.550 | 3.610 | 3.440 | 3.490 | 134,640 | +0.00(+0.00%) |
Feb 28, 2022 | 3.570 | 3.630 | 3.440 | 3.490 | 206,607 | -0.10(-2.79%) |
Feb 25, 2022 | 3.540 | 3.640 | 3.380 | 3.590 | 128,280 | +0.05(+1.41%) |
Feb 24, 2022 | 2.900 | 3.610 | 2.851 | 3.540 | 436,262 | +0.53(+17.61%) |
Feb 23, 2022 | 3.220 | 3.350 | 2.990 | 3.010 | 449,997 | -0.20(-6.23%) |
Feb 22, 2022 | 3.010 | 3.470 | 2.900 | 3.210 | 474,772 | +0.13(+4.22%) |
Feb 18, 2022 | 3.080 | 0 | +0.19(+6.57%) | |||
Feb 17, 2022 | 3.020 | 3.080 | 2.880 | 2.890 | 149,862 | -0.17(-5.56%) |
Feb 16, 2022 | 3.090 | 3.110 | 3.010 | 3.060 | 96,139 | -0.04(-1.29%) |
Feb 15, 2022 | 3.030 | 3.170 | 2.980 | 3.100 | 126,478 | +0.12(+4.03%) |
Feb 14, 2022 | 3.030 | 3.040 | 2.950 | 2.980 | 130,087 | -0.07(-2.30%) |
Feb 11, 2022 | 3.200 | 3.250 | 3.000 | 3.050 | 225,423 | -0.14(-4.39%) |
Feb 10, 2022 | 3.360 | 3.450 | 3.150 | 3.190 | 302,368 | -0.20(-5.90%) |
Feb 09, 2022 | 3.340 | 3.410 | 3.260 | 3.390 | 302,404 | +0.09(+2.73%) |
Feb 08, 2022 | 3.320 | 3.350 | 3.170 | 3.300 | 153,763 | -0.05(-1.49%) |
Feb 07, 2022 | 3.460 | 3.570 | 3.310 | 3.350 | 528,168 | -0.08(-2.33%) |
Feb 04, 2022 | 3.350 | 3.510 | 3.230 | 3.430 | 207,015 | +0.04(+1.18%) |
Feb 03, 2022 | 3.720 | 3.360 | 3.390 | 151,691 | -0.28(-7.63%) | |
Feb 02, 2022 | 3.860 | 3.950 | 3.634 | 3.670 | 227,070 | -0.18(-4.68%) |