Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.910 | 1.990 | 1.820 | 1.850 | 591,211 | -0.09(-4.64%) |
Apr 28, 2022 | 1.950 | 1.950 | 1.810 | 1.940 | 566,348 | +0.04(+2.11%) |
Apr 27, 2022 | 1.930 | 1.960 | 1.890 | 1.900 | 261,966 | -0.01(-0.52%) |
Apr 26, 2022 | 2.200 | 2.200 | 1.910 | 1.910 | 635,151 | -0.20(-9.48%) |
Apr 25, 2022 | 2.050 | 2.190 | 2.010 | 2.110 | 807,551 | +0.01(+0.48%) |
Apr 22, 2022 | 1.940 | 2.100 | 1.910 | 2.100 | 948,201 | +0.12(+6.06%) |
Apr 21, 2022 | 2.110 | 2.130 | 1.895 | 1.980 | 1,249,536 | -0.13(-6.16%) |
Apr 20, 2022 | 2.020 | 2.140 | 2.020 | 2.110 | 904,560 | +0.08(+3.94%) |
Apr 19, 2022 | 2.010 | 2.050 | 1.980 | 2.030 | 553,038 | -0.01(-0.49%) |
Apr 18, 2022 | 1.990 | 2.060 | 1.924 | 2.040 | 621,950 | +0.07(+3.55%) |
Apr 14, 2022 | 2.000 | 2.000 | 1.960 | 1.970 | 542,312 | -0.04(-1.99%) |
Apr 13, 2022 | 2.000 | 2.070 | 1.980 | 2.010 | 1,014,233 | +0.01(+0.50%) |
Apr 12, 2022 | 2.030 | 2.030 | 1.960 | 2.000 | 541,082 | +0.02(+1.01%) |
Apr 11, 2022 | 1.920 | 2.000 | 1.900 | 1.980 | 471,122 | +0.02(+1.02%) |
Apr 08, 2022 | 1.970 | 2.000 | 1.890 | 1.960 | 663,095 | -0.05(-2.49%) |
Apr 07, 2022 | 2.000 | 2.040 | 1.930 | 2.010 | 1,575,166 | +0.02(+1.01%) |
Apr 06, 2022 | 2.000 | 2.020 | 1.890 | 1.990 | 1,254,840 | +0.00(+0.00%) |
Apr 05, 2022 | 2.070 | 2.110 | 1.930 | 1.990 | 2,080,569 | -0.02(-1.00%) |
Apr 04, 2022 | 1.920 | 2.040 | 1.900 | 2.010 | 1,439,621 | +0.09(+4.69%) |
Apr 01, 2022 | 1.930 | 1.970 | 1.870 | 1.920 | 769,749 | +0.02(+1.05%) |
Mar 31, 2022 | 1.990 | 2.080 | 1.860 | 1.900 | 1,966,927 | -0.04(-2.06%) |
Mar 30, 2022 | 1.970 | 2.020 | 1.890 | 1.940 | 5,972,691 | -0.03(-1.52%) |
Mar 29, 2022 | 1.870 | 1.990 | 1.820 | 1.970 | 2,903,556 | +0.13(+7.07%) |
Mar 28, 2022 | 2.030 | 2.060 | 1.830 | 1.840 | 1,776,344 | -0.14(-7.07%) |
Mar 25, 2022 | 2.100 | 2.210 | 1.970 | 1.980 | 1,900,124 | -0.22(-10.00%) |
Mar 24, 2022 | 2.290 | 2.580 | 2.160 | 2.200 | 3,007,268 | +0.00(+0.00%) |
Mar 23, 2022 | 2.160 | 2.230 | 2.050 | 2.200 | 1,714,326 | +0.04(+1.85%) |
Mar 22, 2022 | 2.250 | 2.300 | 2.120 | 2.160 | 1,982,509 | -0.09(-4.00%) |
Mar 21, 2022 | 2.320 | 2.330 | 2.060 | 2.250 | 1,881,982 | +0.03(+1.35%) |
Mar 18, 2022 | 2.040 | 2.270 | 2.030 | 2.220 | 1,736,466 | +0.16(+7.77%) |
Mar 17, 2022 | 1.880 | 2.060 | 1.860 | 2.060 | 1,912,910 | +0.20(+10.75%) |
Mar 16, 2022 | 1.900 | 1.930 | 1.780 | 1.860 | 2,421,073 | +0.06(+3.33%) |
Mar 15, 2022 | 1.800 | 1.850 | 1.750 | 1.800 | 1,936,272 | -0.09(-4.76%) |
Mar 14, 2022 | 2.140 | 2.140 | 1.880 | 1.890 | 1,325,561 | -0.27(-12.50%) |
Mar 11, 2022 | 2.220 | 2.270 | 2.140 | 2.160 | 1,328,468 | -0.01(-0.46%) |
Mar 10, 2022 | 2.210 | 2.210 | 2.090 | 2.170 | 768,391 | +0.00(+0.00%) |
Mar 09, 2022 | 2.220 | 2.300 | 2.120 | 2.170 | 1,175,542 | -0.04(-1.81%) |
Mar 08, 2022 | 2.180 | 2.270 | 2.130 | 2.210 | 1,644,660 | +0.00(+0.00%) |
Mar 07, 2022 | 2.250 | 2.270 | 2.050 | 2.210 | 1,815,397 | -0.07(-3.07%) |
Mar 04, 2022 | 2.340 | 2.480 | 2.250 | 2.280 | 1,284,587 | -0.04(-1.72%) |
Mar 03, 2022 | 2.690 | 2.690 | 2.240 | 2.320 | 1,247,374 | -0.17(-6.83%) |
Mar 02, 2022 | 2.590 | 2.590 | 2.420 | 2.490 | 738,865 | +0.00(+0.00%) |
Mar 01, 2022 | 2.650 | 2.661 | 2.470 | 2.490 | 510,328 | -0.12(-4.60%) |
Feb 28, 2022 | 2.780 | 2.780 | 2.550 | 2.610 | 1,009,154 | -0.04(-1.51%) |
Feb 25, 2022 | 2.670 | 2.660 | 2.550 | 2.650 | 646,312 | +0.02(+0.76%) |
Feb 24, 2022 | 2.360 | 2.650 | 2.340 | 2.630 | 1,333,003 | +0.02(+0.77%) |
Feb 23, 2022 | 2.800 | 2.910 | 2.580 | 2.610 | 700,736 | -0.08(-2.97%) |
Feb 22, 2022 | 2.950 | 2.950 | 2.670 | 2.690 | 1,052,205 | -0.28(-9.43%) |
Feb 18, 2022 | 2.970 | 0 | -0.22(-6.90%) | |||
Feb 17, 2022 | 3.400 | 3.400 | 3.170 | 3.190 | 756,671 | -0.18(-5.34%) |
Feb 16, 2022 | 3.450 | 3.460 | 3.340 | 3.370 | 332,358 | -0.10(-2.88%) |
Feb 15, 2022 | 3.300 | 3.470 | 3.270 | 3.470 | 1,017,919 | +0.16(+4.83%) |
Feb 14, 2022 | 3.290 | 3.410 | 3.240 | 3.310 | 570,794 | +0.02(+0.61%) |
Feb 11, 2022 | 3.570 | 3.574 | 3.230 | 3.290 | 1,104,572 | -0.24(-6.80%) |
Feb 10, 2022 | 3.590 | 3.680 | 3.510 | 3.530 | 981,745 | -0.09(-2.49%) |
Feb 09, 2022 | 3.680 | 3.700 | 3.530 | 3.620 | 924,637 | +0.01(+0.28%) |
Feb 08, 2022 | 3.550 | 3.710 | 3.500 | 3.610 | 719,685 | +0.01(+0.28%) |
Feb 07, 2022 | 3.770 | 3.820 | 3.520 | 3.600 | 714,306 | -0.10(-2.70%) |
Feb 04, 2022 | 3.710 | 3.760 | 3.620 | 3.700 | 518,056 | -0.02(-0.54%) |
Feb 03, 2022 | 3.790 | 3.720 | 609,754 | -0.10(-2.62%) | ||
Feb 02, 2022 | 4.260 | 4.400 | 3.800 | 3.820 | 1,032,394 | -0.38(-9.05%) |