Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.940 | 1.980 | 1.908 | 1.960 | 8,531 | +0.03(+1.55%) |
Apr 28, 2022 | 1.880 | 1.960 | 1.880 | 1.930 | 14,573 | +0.05(+2.66%) |
Apr 27, 2022 | 1.870 | 1.920 | 1.860 | 1.880 | 10,748 | -0.04(-2.06%) |
Apr 26, 2022 | 1.900 | 1.940 | 1.900 | 1.920 | 18,915 | -0.01(-0.54%) |
Apr 25, 2022 | 2.000 | 2.050 | 1.910 | 1.930 | 31,778 | -0.06(-3.02%) |
Apr 22, 2022 | 2.000 | 2.080 | 1.912 | 1.990 | 25,743 | -0.03(-1.49%) |
Apr 21, 2022 | 2.090 | 2.090 | 2.000 | 2.020 | 12,872 | -0.05(-2.42%) |
Apr 20, 2022 | 1.950 | 2.100 | 1.861 | 2.070 | 71,957 | +0.12(+6.15%) |
Apr 19, 2022 | 2.016 | 2.016 | 1.880 | 1.950 | 38,795 | +0.08(+4.56%) |
Apr 18, 2022 | 1.950 | 1.950 | 1.850 | 1.865 | 39,323 | -0.08(-4.36%) |
Apr 14, 2022 | 2.060 | 2.060 | 1.930 | 1.950 | 24,912 | -0.10(-4.88%) |
Apr 13, 2022 | 2.060 | 2.123 | 1.985 | 2.050 | 47,734 | -0.04(-1.91%) |
Apr 12, 2022 | 2.090 | 2.180 | 2.070 | 2.090 | 41,131 | +0.02(+0.97%) |
Apr 11, 2022 | 2.020 | 2.130 | 2.000 | 2.070 | 75,483 | -0.04(-1.90%) |
Apr 08, 2022 | 2.050 | 2.161 | 2.050 | 2.110 | 22,004 | +0.06(+2.93%) |
Apr 07, 2022 | 2.120 | 2.200 | 2.050 | 2.050 | 73,777 | -0.16(-7.24%) |
Apr 06, 2022 | 2.220 | 2.265 | 2.150 | 2.210 | 52,973 | -0.03(-1.34%) |
Apr 05, 2022 | 2.380 | 2.380 | 2.220 | 2.240 | 52,795 | -0.10(-4.27%) |
Apr 04, 2022 | 2.240 | 2.400 | 2.240 | 2.340 | 61,518 | +0.09(+4.00%) |
Apr 01, 2022 | 2.210 | 2.327 | 2.210 | 2.250 | 65,473 | +0.05(+2.27%) |
Mar 31, 2022 | 2.240 | 2.350 | 2.200 | 2.200 | 80,822 | -0.06(-2.65%) |
Mar 30, 2022 | 2.350 | 2.450 | 2.247 | 2.260 | 47,345 | -0.09(-3.83%) |
Mar 29, 2022 | 2.270 | 2.370 | 2.210 | 2.350 | 69,797 | +0.10(+4.44%) |
Mar 28, 2022 | 2.320 | 2.389 | 2.220 | 2.250 | 116,635 | -0.14(-5.86%) |
Mar 25, 2022 | 2.580 | 2.600 | 2.280 | 2.390 | 75,385 | -0.19(-7.36%) |
Mar 24, 2022 | 2.530 | 2.590 | 2.500 | 2.580 | 73,276 | +0.04(+1.57%) |
Mar 23, 2022 | 2.550 | 2.640 | 2.500 | 2.540 | 112,906 | +0.08(+3.25%) |
Mar 22, 2022 | 2.520 | 2.550 | 2.390 | 2.460 | 130,916 | +0.08(+3.36%) |
Mar 21, 2022 | 2.170 | 2.450 | 2.070 | 2.380 | 269,156 | +0.25(+11.74%) |
Mar 18, 2022 | 1.880 | 2.250 | 1.880 | 2.130 | 387,609 | +0.24(+12.70%) |
Mar 17, 2022 | 1.760 | 1.930 | 1.760 | 1.890 | 127,471 | +0.06(+3.28%) |
Mar 16, 2022 | 1.770 | 1.980 | 1.710 | 1.830 | 398,336 | +0.28(+18.06%) |
Mar 15, 2022 | 1.420 | 1.570 | 1.420 | 1.550 | 65,145 | +0.13(+9.15%) |
Mar 14, 2022 | 1.710 | 1.710 | 1.390 | 1.420 | 120,627 | -0.29(-16.96%) |
Mar 11, 2022 | 1.830 | 1.900 | 1.710 | 1.710 | 154,995 | -0.20(-10.47%) |
Mar 10, 2022 | 1.940 | 1.980 | 1.900 | 1.910 | 65,411 | -0.03(-1.55%) |
Mar 09, 2022 | 2.140 | 2.140 | 1.920 | 1.940 | 119,215 | +0.17(+9.30%) |
Mar 08, 2022 | 1.990 | 2.000 | 1.770 | 1.775 | 207,142 | -0.25(-12.13%) |
Mar 07, 2022 | 2.280 | 2.350 | 2.000 | 2.020 | 210,384 | -0.35(-14.77%) |
Mar 04, 2022 | 2.540 | 2.630 | 2.340 | 2.370 | 173,596 | -0.26(-9.89%) |
Mar 03, 2022 | 2.710 | 2.710 | 2.580 | 2.630 | 62,420 | -0.11(-4.01%) |
Mar 02, 2022 | 2.740 | 2.820 | 2.730 | 2.740 | 63,936 | -0.03(-1.08%) |
Mar 01, 2022 | 2.870 | 2.950 | 2.730 | 2.770 | 100,323 | -0.08(-2.81%) |
Feb 28, 2022 | 2.890 | 2.913 | 2.770 | 2.850 | 57,378 | -0.03(-1.04%) |
Feb 25, 2022 | 2.900 | 2.940 | 2.870 | 2.880 | 36,772 | -0.02(-0.69%) |
Feb 24, 2022 | 2.560 | 2.900 | 2.560 | 2.900 | 118,663 | +0.10(+3.57%) |
Feb 23, 2022 | 3.000 | 3.040 | 2.730 | 2.800 | 86,560 | -0.15(-5.08%) |
Feb 22, 2022 | 3.000 | 3.060 | 2.911 | 2.950 | 125,450 | -0.12(-3.91%) |
Feb 18, 2022 | 3.070 | 0 | -0.03(-0.97%) | |||
Feb 17, 2022 | 3.180 | 3.250 | 3.100 | 3.100 | 150,868 | -0.28(-8.28%) |
Feb 16, 2022 | 3.340 | 3.490 | 3.180 | 3.380 | 263,474 | +0.17(+5.30%) |
Feb 15, 2022 | 3.270 | 3.270 | 3.150 | 3.210 | 63,425 | -0.01(-0.31%) |
Feb 14, 2022 | 3.060 | 3.240 | 3.060 | 3.220 | 92,869 | +0.10(+3.21%) |
Feb 11, 2022 | 3.240 | 3.280 | 3.090 | 3.120 | 153,793 | -0.12(-3.70%) |
Feb 10, 2022 | 3.080 | 3.290 | 3.040 | 3.240 | 296,077 | +0.16(+5.19%) |
Feb 09, 2022 | 3.000 | 3.090 | 3.000 | 3.080 | 126,735 | +0.04(+1.32%) |
Feb 08, 2022 | 3.050 | 3.200 | 3.000 | 3.040 | 134,861 | -0.04(-1.30%) |
Feb 07, 2022 | 3.250 | 3.250 | 3.050 | 3.080 | 240,174 | -0.05(-1.60%) |
Feb 04, 2022 | 3.120 | 3.240 | 2.920 | 3.130 | 162,946 | +0.02(+0.64%) |
Feb 03, 2022 | 3.180 | 3.100 | 3.110 | 146,852 | -0.17(-5.18%) | |
Feb 02, 2022 | 3.310 | 3.566 | 3.170 | 3.280 | 263,427 | +0.04(+1.23%) |