Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.770 | 1.840 | 1.730 | 1.730 | 681,130 | -0.04(-2.26%) |
Apr 28, 2022 | 1.730 | 1.780 | 1.645 | 1.770 | 1,364,320 | +0.05(+2.91%) |
Apr 27, 2022 | 1.790 | 1.820 | 1.700 | 1.720 | 637,805 | -0.02(-1.15%) |
Apr 26, 2022 | 1.830 | 1.830 | 1.720 | 1.740 | 725,737 | -0.09(-4.92%) |
Apr 25, 2022 | 1.800 | 1.860 | 1.750 | 1.830 | 939,879 | +0.00(+0.00%) |
Apr 22, 2022 | 1.820 | 1.899 | 1.790 | 1.830 | 814,571 | -0.01(-0.54%) |
Apr 21, 2022 | 1.950 | 1.981 | 1.795 | 1.840 | 1,087,890 | -0.08(-4.17%) |
Apr 20, 2022 | 2.040 | 2.041 | 1.920 | 1.920 | 727,275 | -0.12(-5.88%) |
Apr 19, 2022 | 2.000 | 2.070 | 1.990 | 2.040 | 597,169 | +0.03(+1.49%) |
Apr 18, 2022 | 2.050 | 2.060 | 1.970 | 2.010 | 876,974 | -0.06(-2.90%) |
Apr 14, 2022 | 2.190 | 2.190 | 2.060 | 2.070 | 677,558 | -0.10(-4.61%) |
Apr 13, 2022 | 2.150 | 2.229 | 2.100 | 2.170 | 478,724 | +0.01(+0.46%) |
Apr 12, 2022 | 2.220 | 2.260 | 2.140 | 2.160 | 775,440 | -0.04(-1.82%) |
Apr 11, 2022 | 2.180 | 2.250 | 2.130 | 2.200 | 924,904 | -0.03(-1.35%) |
Apr 08, 2022 | 2.290 | 2.320 | 2.220 | 2.230 | 553,006 | -0.08(-3.46%) |
Apr 07, 2022 | 2.290 | 2.360 | 2.215 | 2.310 | 1,034,888 | +0.04(+1.76%) |
Apr 06, 2022 | 2.350 | 2.360 | 2.200 | 2.270 | 1,659,798 | -0.14(-5.81%) |
Apr 05, 2022 | 2.550 | 2.580 | 2.410 | 2.410 | 1,356,931 | -0.11(-4.37%) |
Apr 04, 2022 | 2.510 | 2.580 | 2.456 | 2.520 | 1,779,127 | +0.08(+3.28%) |
Apr 01, 2022 | 2.530 | 2.570 | 2.385 | 2.440 | 1,742,456 | -0.08(-3.17%) |
Mar 31, 2022 | 2.670 | 2.710 | 2.500 | 2.520 | 2,474,413 | -0.09(-3.45%) |
Mar 30, 2022 | 2.750 | 2.850 | 2.570 | 2.610 | 6,350,375 | -0.14(-5.09%) |
Mar 29, 2022 | 2.670 | 2.859 | 2.620 | 2.750 | 3,311,222 | +0.10(+3.77%) |
Mar 28, 2022 | 2.640 | 2.750 | 2.570 | 2.650 | 2,015,481 | -0.01(-0.38%) |
Mar 25, 2022 | 2.690 | 2.695 | 2.570 | 2.660 | 2,344,237 | -0.07(-2.74%) |
Mar 24, 2022 | 2.860 | 2.880 | 2.570 | 2.735 | 3,642,599 | -0.16(-5.36%) |
Mar 23, 2022 | 2.940 | 3.080 | 2.860 | 2.890 | 2,387,260 | -0.09(-3.02%) |
Mar 22, 2022 | 3.000 | 3.150 | 2.890 | 2.980 | 2,735,015 | -0.02(-0.67%) |
Mar 21, 2022 | 2.830 | 3.025 | 2.780 | 3.000 | 2,281,723 | +0.16(+5.63%) |
Mar 18, 2022 | 3.120 | 3.250 | 2.840 | 2.840 | 5,133,353 | -0.12(-4.05%) |
Mar 17, 2022 | 2.920 | 2.980 | 2.850 | 2.960 | 2,144,157 | +0.03(+1.02%) |
Mar 16, 2022 | 3.110 | 3.160 | 2.780 | 2.930 | 3,488,769 | -0.11(-3.62%) |
Mar 15, 2022 | 2.500 | 3.050 | 2.430 | 3.040 | 2,726,371 | +0.52(+20.63%) |
Mar 14, 2022 | 2.700 | 2.719 | 2.450 | 2.520 | 2,075,675 | -0.29(-10.32%) |
Mar 11, 2022 | 3.050 | 3.180 | 2.730 | 2.810 | 4,100,877 | -0.63(-18.31%) |
Mar 10, 2022 | 3.520 | 3.860 | 3.230 | 3.440 | 4,018,972 | -0.03(-0.86%) |
Mar 09, 2022 | 3.510 | 3.700 | 3.080 | 3.470 | 5,354,827 | -0.30(-7.96%) |
Mar 08, 2022 | 3.700 | 5.110 | 3.480 | 3.770 | 35,356,468 | +0.64(+20.45%) |
Mar 07, 2022 | 2.350 | 3.300 | 2.330 | 3.130 | 8,500,635 | +0.89(+39.73%) |
Mar 04, 2022 | 2.420 | 2.509 | 2.180 | 2.240 | 1,097,468 | -0.22(-8.94%) |
Mar 03, 2022 | 2.590 | 2.606 | 2.420 | 2.460 | 761,157 | -0.12(-4.65%) |
Mar 02, 2022 | 2.630 | 2.660 | 2.450 | 2.580 | 1,457,956 | -0.03(-1.15%) |
Mar 01, 2022 | 2.460 | 2.620 | 2.370 | 2.610 | 1,894,404 | +0.27(+11.54%) |
Feb 28, 2022 | 2.200 | 2.490 | 2.195 | 2.340 | 1,699,700 | +0.17(+7.83%) |
Feb 25, 2022 | 2.100 | 2.180 | 2.080 | 2.170 | 661,593 | +0.08(+3.83%) |
Feb 24, 2022 | 1.730 | 2.100 | 1.700 | 2.090 | 1,578,795 | +0.20(+10.58%) |
Feb 23, 2022 | 1.980 | 2.040 | 1.870 | 1.890 | 1,355,655 | -0.01(-0.53%) |
Feb 22, 2022 | 1.990 | 2.038 | 1.900 | 1.900 | 909,729 | -0.12(-5.94%) |
Feb 18, 2022 | 2.020 | 0 | -0.14(-6.48%) | |||
Feb 17, 2022 | 2.290 | 2.330 | 2.140 | 2.160 | 639,240 | -0.18(-7.69%) |
Feb 16, 2022 | 2.350 | 2.390 | 2.235 | 2.340 | 796,792 | -0.03(-1.27%) |
Feb 15, 2022 | 2.180 | 2.395 | 2.160 | 2.370 | 1,121,036 | +0.29(+13.94%) |
Feb 14, 2022 | 2.090 | 2.200 | 2.060 | 2.080 | 686,989 | -0.03(-1.42%) |
Feb 11, 2022 | 2.250 | 2.270 | 2.050 | 2.110 | 806,795 | -0.11(-4.95%) |
Feb 10, 2022 | 2.130 | 2.420 | 2.130 | 2.220 | 1,638,301 | +0.00(+0.00%) |
Feb 09, 2022 | 2.040 | 2.270 | 2.020 | 2.220 | 1,720,586 | +0.26(+13.27%) |
Feb 08, 2022 | 1.990 | 2.050 | 1.900 | 1.960 | 2,888,202 | +0.00(+0.00%) |
Feb 07, 2022 | 2.080 | 2.150 | 1.950 | 1.960 | 888,256 | -0.11(-5.31%) |
Feb 04, 2022 | 2.000 | 2.090 | 1.974 | 2.070 | 716,823 | +0.09(+4.55%) |
Feb 03, 2022 | 2.000 | 1.950 | 1.980 | 1,131,198 | -0.11(-5.26%) | |
Feb 02, 2022 | 2.370 | 2.378 | 2.070 | 2.090 | 1,331,435 | -0.19(-8.33%) |