Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.340 | 0 | -0.07(-4.96%) | |||
Apr 28, 2022 | 1.450 | 1.480 | 1.400 | 1.410 | 79,864 | +0.00(+0.00%) |
Apr 27, 2022 | 1.450 | 1.483 | 1.400 | 1.410 | 105,580 | -0.03(-2.08%) |
Apr 26, 2022 | 1.440 | 1.590 | 1.410 | 1.440 | 60,403 | -0.08(-5.26%) |
Apr 25, 2022 | 1.480 | 1.560 | 1.400 | 1.520 | 29,028 | +0.02(+1.33%) |
Apr 22, 2022 | 1.550 | 1.651 | 1.460 | 1.500 | 38,497 | +0.02(+1.61%) |
Apr 21, 2022 | 1.667 | 1.680 | 1.330 | 1.476 | 118,612 | -0.13(-8.30%) |
Apr 20, 2022 | 1.570 | 1.650 | 1.520 | 1.610 | 142,134 | +0.08(+5.23%) |
Apr 19, 2022 | 1.480 | 1.621 | 1.480 | 1.530 | 50,514 | -0.03(-1.66%) |
Apr 18, 2022 | 1.610 | 1.650 | 1.520 | 1.556 | 69,749 | -0.02(-1.53%) |
Apr 14, 2022 | 1.560 | 1.580 | 1.470 | 1.580 | 58,204 | +0.05(+3.46%) |
Apr 13, 2022 | 1.600 | 1.600 | 1.480 | 1.527 | 41,006 | -0.02(-1.47%) |
Apr 12, 2022 | 1.660 | 1.660 | 1.511 | 1.550 | 155,879 | -0.05(-3.13%) |
Apr 11, 2022 | 1.550 | 1.610 | 1.550 | 1.600 | 46,701 | +0.05(+3.23%) |
Apr 08, 2022 | 1.560 | 1.610 | 1.500 | 1.550 | 49,363 | +0.03(+1.97%) |
Apr 07, 2022 | 1.560 | 1.640 | 1.300 | 1.520 | 141,673 | -0.02(-1.30%) |
Apr 06, 2022 | 1.640 | 1.640 | 1.520 | 1.540 | 57,494 | -0.03(-1.91%) |
Apr 05, 2022 | 1.760 | 1.790 | 1.550 | 1.570 | 195,098 | -0.16(-9.25%) |
Apr 04, 2022 | 1.760 | 1.770 | 1.680 | 1.730 | 127,363 | +0.07(+4.22%) |
Apr 01, 2022 | 1.630 | 1.780 | 1.600 | 1.660 | 143,717 | +0.04(+2.47%) |
Mar 31, 2022 | 1.740 | 1.760 | 1.550 | 1.620 | 66,046 | -0.07(-4.14%) |
Mar 30, 2022 | 1.650 | 1.780 | 1.620 | 1.690 | 86,461 | +0.00(+0.01%) |
Mar 29, 2022 | 1.700 | 1.770 | 1.610 | 1.690 | 130,278 | -0.04(-2.32%) |
Mar 28, 2022 | 1.600 | 1.770 | 1.560 | 1.730 | 147,980 | +0.13(+8.12%) |
Mar 25, 2022 | 1.840 | 1.840 | 1.560 | 1.600 | 367,158 | -0.09(-5.22%) |
Mar 24, 2022 | 1.850 | 1.870 | 1.630 | 1.688 | 277,939 | -0.08(-4.62%) |
Mar 23, 2022 | 1.890 | 2.330 | 1.700 | 1.770 | 1,067,480 | -0.21(-10.61%) |
Mar 22, 2022 | 1.580 | 2.170 | 1.530 | 1.980 | 1,512,158 | +0.45(+29.41%) |
Mar 21, 2022 | 1.590 | 1.687 | 1.450 | 1.530 | 294,368 | -0.06(-3.77%) |
Mar 18, 2022 | 1.630 | 1.870 | 1.270 | 1.590 | 1,037,511 | -0.01(-0.63%) |
Mar 17, 2022 | 1.700 | 1.780 | 1.490 | 1.600 | 151,002 | -0.18(-10.11%) |
Mar 16, 2022 | 1.600 | 1.980 | 1.420 | 1.780 | 588,706 | +0.29(+19.46%) |
Mar 15, 2022 | 1.450 | 1.550 | 1.390 | 1.490 | 168,531 | +0.10(+7.19%) |
Mar 14, 2022 | 1.510 | 1.670 | 1.140 | 1.390 | 191,924 | -0.10(-6.71%) |
Mar 11, 2022 | 1.890 | 1.910 | 1.240 | 1.490 | 141,735 | -0.44(-22.80%) |
Mar 10, 2022 | 2.440 | 2.450 | 1.340 | 1.930 | 248,180 | -0.44(-18.57%) |
Mar 09, 2022 | 2.150 | 2.410 | 2.150 | 2.370 | 32,616 | +0.23(+10.75%) |
Mar 08, 2022 | 2.030 | 2.170 | 1.930 | 2.140 | 19,308 | +0.07(+3.38%) |
Mar 07, 2022 | 2.370 | 2.380 | 1.785 | 2.070 | 110,460 | -0.28(-11.91%) |
Mar 04, 2022 | 2.580 | 2.580 | 2.200 | 2.350 | 30,257 | -0.22(-8.56%) |
Mar 03, 2022 | 2.730 | 2.730 | 2.530 | 2.570 | 26,075 | -0.12(-4.46%) |
Mar 02, 2022 | 2.720 | 2.730 | 2.610 | 2.690 | 13,646 | +0.02(+0.56%) |
Mar 01, 2022 | 2.710 | 2.780 | 2.520 | 2.675 | 77,374 | +0.02(+0.94%) |
Feb 28, 2022 | 2.760 | 2.760 | 2.510 | 2.650 | 77,019 | -0.11(-3.99%) |
Feb 25, 2022 | 2.770 | 2.990 | 2.700 | 2.760 | 54,087 | +0.13(+4.94%) |
Feb 24, 2022 | 2.860 | 2.874 | 2.310 | 2.630 | 131,547 | -0.37(-12.34%) |
Feb 23, 2022 | 3.460 | 3.460 | 2.780 | 3.000 | 114,394 | -0.55(-15.49%) |
Feb 22, 2022 | 3.570 | 3.640 | 3.471 | 3.550 | 42,399 | -0.10(-2.74%) |
Feb 18, 2022 | 3.650 | 0 | +0.09(+2.53%) | |||
Feb 17, 2022 | 3.770 | 3.991 | 3.510 | 3.560 | 43,969 | -0.12(-3.26%) |
Feb 16, 2022 | 3.690 | 3.790 | 3.580 | 3.680 | 73,547 | -0.09(-2.39%) |
Feb 15, 2022 | 3.700 | 3.950 | 3.700 | 3.770 | 62,834 | +0.01(+0.27%) |
Feb 14, 2022 | 3.960 | 4.090 | 3.600 | 3.760 | 155,116 | -0.23(-5.76%) |
Feb 11, 2022 | 3.980 | 4.190 | 3.868 | 3.990 | 76,097 | +0.00(+0.00%) |
Feb 10, 2022 | 4.280 | 4.380 | 3.920 | 3.990 | 149,440 | -0.39(-8.90%) |
Feb 09, 2022 | 4.780 | 4.850 | 4.380 | 4.380 | 102,248 | -0.36(-7.59%) |
Feb 08, 2022 | 4.670 | 4.850 | 4.610 | 4.740 | 121,267 | +0.10(+2.16%) |
Feb 07, 2022 | 4.610 | 4.800 | 4.440 | 4.640 | 61,927 | -0.01(-0.22%) |
Feb 04, 2022 | 4.440 | 4.900 | 4.340 | 4.650 | 120,629 | +0.11(+2.42%) |
Feb 03, 2022 | 4.280 | 4.740 | 4.540 | 180,979 | +0.25(+5.83%) | |
Feb 02, 2022 | 4.390 | 4.436 | 4.050 | 4.290 | 133,655 | -0.07(-1.61%) |