Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.730 | 1.735 | 1.630 | 1.640 | 662,384 | -0.03(-1.80%) |
Apr 28, 2022 | 1.650 | 1.670 | 1.550 | 1.670 | 580,414 | +0.07(+4.37%) |
Apr 27, 2022 | 1.610 | 1.670 | 1.580 | 1.600 | 720,806 | -0.04(-2.44%) |
Apr 26, 2022 | 1.680 | 1.730 | 1.555 | 1.640 | 1,038,505 | -0.05(-2.96%) |
Apr 25, 2022 | 1.700 | 1.760 | 1.610 | 1.690 | 1,289,880 | -0.13(-7.14%) |
Apr 22, 2022 | 1.860 | 1.869 | 1.770 | 1.820 | 787,857 | -0.06(-3.19%) |
Apr 21, 2022 | 2.070 | 2.077 | 1.850 | 1.880 | 1,710,765 | -0.23(-10.90%) |
Apr 20, 2022 | 2.060 | 2.110 | 2.000 | 2.110 | 564,342 | +0.03(+1.44%) |
Apr 19, 2022 | 2.110 | 2.145 | 2.030 | 2.080 | 968,333 | -0.07(-3.26%) |
Apr 18, 2022 | 2.240 | 2.280 | 2.130 | 2.150 | 1,016,837 | -0.03(-1.38%) |
Apr 14, 2022 | 2.200 | 2.200 | 2.100 | 2.180 | 599,936 | -0.02(-0.91%) |
Apr 13, 2022 | 2.110 | 2.200 | 2.045 | 2.200 | 750,188 | +0.12(+5.77%) |
Apr 12, 2022 | 2.120 | 2.140 | 2.005 | 2.080 | 990,188 | +0.03(+1.46%) |
Apr 11, 2022 | 2.050 | 2.100 | 1.980 | 2.050 | 811,008 | +0.02(+0.99%) |
Apr 08, 2022 | 2.090 | 2.200 | 2.000 | 2.030 | 1,538,152 | +0.07(+3.57%) |
Apr 07, 2022 | 2.040 | 2.070 | 1.945 | 1.960 | 1,202,560 | -0.10(-4.85%) |
Apr 06, 2022 | 2.090 | 2.090 | 2.010 | 2.060 | 487,536 | -0.02(-0.96%) |
Apr 05, 2022 | 2.220 | 2.290 | 2.050 | 2.080 | 986,565 | -0.10(-4.59%) |
Apr 04, 2022 | 2.180 | 2.220 | 2.120 | 2.180 | 396,983 | +0.01(+0.46%) |
Apr 01, 2022 | 2.080 | 2.170 | 2.045 | 2.170 | 622,787 | +0.06(+2.84%) |
Mar 31, 2022 | 2.110 | 2.170 | 2.060 | 2.110 | 823,806 | -0.04(-1.86%) |
Mar 30, 2022 | 2.100 | 2.237 | 2.100 | 2.150 | 798,810 | +0.07(+3.37%) |
Mar 29, 2022 | 2.030 | 2.110 | 1.945 | 2.080 | 1,156,482 | +0.02(+0.97%) |
Mar 28, 2022 | 2.150 | 2.150 | 2.020 | 2.060 | 1,048,301 | -0.12(-5.50%) |
Mar 25, 2022 | 2.240 | 2.240 | 2.150 | 2.180 | 656,923 | -0.06(-2.68%) |
Mar 24, 2022 | 2.270 | 2.345 | 2.210 | 2.240 | 845,712 | -0.04(-1.75%) |
Mar 23, 2022 | 2.280 | 2.319 | 2.190 | 2.280 | 606,240 | +0.04(+1.79%) |
Mar 22, 2022 | 2.320 | 2.320 | 2.202 | 2.240 | 919,939 | -0.10(-4.27%) |
Mar 21, 2022 | 2.180 | 2.370 | 2.179 | 2.340 | 1,338,374 | +0.16(+7.34%) |
Mar 18, 2022 | 2.210 | 2.295 | 2.150 | 2.180 | 789,177 | -0.07(-3.11%) |
Mar 17, 2022 | 2.210 | 2.370 | 2.200 | 2.250 | 1,642,012 | +0.08(+3.69%) |
Mar 16, 2022 | 2.160 | 2.190 | 2.050 | 2.170 | 1,068,008 | +0.00(+0.00%) |
Mar 15, 2022 | 2.080 | 2.210 | 2.070 | 2.170 | 757,915 | +0.01(+0.46%) |
Mar 14, 2022 | 2.330 | 2.350 | 2.130 | 2.160 | 2,033,692 | -0.29(-11.84%) |
Mar 11, 2022 | 2.550 | 2.550 | 2.420 | 2.450 | 1,373,291 | -0.19(-7.20%) |
Mar 10, 2022 | 2.510 | 2.650 | 2.470 | 2.640 | 1,564,550 | +0.13(+5.18%) |
Mar 09, 2022 | 2.420 | 2.610 | 2.360 | 2.510 | 2,014,015 | -0.08(-3.09%) |
Mar 08, 2022 | 2.780 | 2.840 | 2.400 | 2.590 | 5,233,022 | +0.08(+3.19%) |
Mar 07, 2022 | 2.390 | 2.575 | 2.290 | 2.510 | 4,423,974 | +0.29(+13.06%) |
Mar 04, 2022 | 2.110 | 2.330 | 2.110 | 2.220 | 2,429,715 | +0.13(+6.22%) |
Mar 03, 2022 | 2.130 | 2.130 | 2.020 | 2.090 | 680,125 | -0.01(-0.48%) |
Mar 02, 2022 | 2.180 | 2.180 | 1.970 | 2.100 | 1,023,985 | -0.03(-1.41%) |
Mar 01, 2022 | 2.020 | 2.170 | 2.020 | 2.130 | 1,370,757 | +0.13(+6.50%) |
Feb 28, 2022 | 1.990 | 2.045 | 1.910 | 2.000 | 949,860 | +0.06(+3.09%) |
Feb 25, 2022 | 1.990 | 1.940 | 1.820 | 1.940 | 888,708 | +0.00(+0.00%) |
Feb 24, 2022 | 2.220 | 2.220 | 1.915 | 1.940 | 2,427,244 | -0.08(-3.96%) |
Feb 23, 2022 | 1.870 | 2.050 | 1.870 | 2.020 | 1,349,690 | +0.17(+9.19%) |
Feb 22, 2022 | 2.000 | 2.000 | 1.830 | 1.850 | 703,508 | -0.12(-6.09%) |
Feb 18, 2022 | 1.970 | 0 | -0.03(-1.50%) | |||
Feb 17, 2022 | 2.040 | 2.100 | 1.960 | 2.000 | 1,065,469 | +0.04(+2.04%) |
Feb 16, 2022 | 1.910 | 1.990 | 1.880 | 1.960 | 756,519 | +0.04(+2.08%) |
Feb 15, 2022 | 1.780 | 1.920 | 1.740 | 1.920 | 506,045 | +0.09(+4.92%) |
Feb 14, 2022 | 1.900 | 1.920 | 1.800 | 1.830 | 797,088 | -0.01(-0.54%) |
Feb 11, 2022 | 1.710 | 1.860 | 1.700 | 1.840 | 922,407 | +0.12(+6.98%) |
Feb 10, 2022 | 1.690 | 1.870 | 1.690 | 1.720 | 785,197 | +0.00(+0.00%) |
Feb 09, 2022 | 1.700 | 1.740 | 1.670 | 1.720 | 453,659 | +0.02(+1.18%) |
Feb 08, 2022 | 1.770 | 1.770 | 1.600 | 1.700 | 500,385 | +0.05(+3.03%) |
Feb 07, 2022 | 1.550 | 1.670 | 1.540 | 1.650 | 634,482 | +0.12(+7.84%) |
Feb 04, 2022 | 1.510 | 1.560 | 1.500 | 1.530 | 417,459 | +0.02(+1.32%) |
Feb 03, 2022 | 1.540 | 1.510 | 459,324 | -0.07(-4.43%) | ||
Feb 02, 2022 | 1.610 | 1.630 | 1.560 | 1.580 | 352,969 | -0.03(-1.86%) |