Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.400 | 1.650 | 1.330 | 1.340 | 229,790 | -0.10(-6.94%) |
Apr 28, 2022 | 1.340 | 1.450 | 1.300 | 1.440 | 172,206 | +0.01(+0.70%) |
Apr 27, 2022 | 1.290 | 1.470 | 1.200 | 1.430 | 816,793 | +0.14(+10.85%) |
Apr 26, 2022 | 1.490 | 1.530 | 1.070 | 1.290 | 1,569,627 | -0.39(-23.21%) |
Apr 25, 2022 | 1.900 | 2.180 | 1.560 | 1.680 | 48,022,120 | +0.46(+37.70%) |
Apr 22, 2022 | 1.180 | 1.220 | 1.130 | 1.220 | 18,044 | +0.04(+3.39%) |
Apr 21, 2022 | 1.320 | 1.320 | 1.180 | 1.180 | 12,355 | -0.05(-4.07%) |
Apr 20, 2022 | 1.240 | 1.300 | 1.220 | 1.230 | 8,198 | -0.04(-3.53%) |
Apr 19, 2022 | 1.300 | 1.300 | 1.200 | 1.275 | 22,058 | +0.07(+6.25%) |
Apr 18, 2022 | 1.110 | 1.220 | 1.110 | 1.200 | 26,969 | +0.01(+0.84%) |
Apr 14, 2022 | 1.240 | 1.290 | 1.180 | 1.190 | 39,078 | -0.05(-3.64%) |
Apr 13, 2022 | 1.250 | 1.285 | 1.235 | 1.235 | 38,580 | -0.00(-0.40%) |
Apr 12, 2022 | 1.260 | 1.260 | 1.220 | 1.240 | 62,538 | +0.05(+4.20%) |
Apr 11, 2022 | 1.310 | 1.310 | 1.082 | 1.190 | 501,551 | -0.15(-11.19%) |
Apr 08, 2022 | 1.390 | 1.470 | 1.250 | 1.340 | 864,834 | -0.11(-7.59%) |
Apr 07, 2022 | 1.840 | 1.850 | 1.381 | 1.450 | 3,876,976 | -0.12(-7.64%) |
Apr 06, 2022 | 1.760 | 1.760 | 1.480 | 1.570 | 28,426 | -0.03(-1.88%) |
Apr 05, 2022 | 1.650 | 1.700 | 1.600 | 1.600 | 60,241 | -0.05(-3.03%) |
Apr 04, 2022 | 1.590 | 1.790 | 1.550 | 1.650 | 59,223 | -0.15(-8.33%) |
Apr 01, 2022 | 1.780 | 1.800 | 1.750 | 1.800 | 27,724 | +0.05(+2.86%) |
Mar 31, 2022 | 1.820 | 1.890 | 1.690 | 1.750 | 17,587 | -0.03(-1.69%) |
Mar 30, 2022 | 1.850 | 1.850 | 1.693 | 1.780 | 7,157 | +0.02(+1.18%) |
Mar 29, 2022 | 1.820 | 1.900 | 1.720 | 1.759 | 19,234 | +0.04(+2.28%) |
Mar 28, 2022 | 2.000 | 2.000 | 1.700 | 1.720 | 19,792 | -0.14(-7.53%) |
Mar 25, 2022 | 1.810 | 2.020 | 1.770 | 1.860 | 16,500 | -0.04(-2.11%) |
Mar 24, 2022 | 2.000 | 2.000 | 1.790 | 1.900 | 100,276 | +0.12(+6.74%) |
Mar 23, 2022 | 1.810 | 1.837 | 1.720 | 1.780 | 7,310 | -0.07(-3.78%) |
Mar 22, 2022 | 1.820 | 1.850 | 1.770 | 1.850 | 8,448 | +0.06(+3.35%) |
Mar 21, 2022 | 1.830 | 1.864 | 1.790 | 1.790 | 17,703 | -0.04(-2.19%) |
Mar 18, 2022 | 1.750 | 1.996 | 1.750 | 1.830 | 9,161 | +0.01(+0.55%) |
Mar 17, 2022 | 1.806 | 1.950 | 1.750 | 1.820 | 19,051 | +0.08(+4.60%) |
Mar 16, 2022 | 1.780 | 1.900 | 1.730 | 1.740 | 65,068 | -0.05(-2.83%) |
Mar 15, 2022 | 1.840 | 1.896 | 1.690 | 1.791 | 131,121 | +0.12(+7.13%) |
Mar 14, 2022 | 1.610 | 1.713 | 1.377 | 1.671 | 159,742 | +0.28(+20.25%) |
Mar 11, 2022 | 1.480 | 1.480 | 1.360 | 1.390 | 9,992 | -0.00(-0.01%) |
Mar 10, 2022 | 1.300 | 1.430 | 1.270 | 1.390 | 12,791 | -0.06(-4.26%) |
Mar 09, 2022 | 1.430 | 1.452 | 1.340 | 1.452 | 4,834 | -0.02(-1.24%) |
Mar 08, 2022 | 1.360 | 1.510 | 1.320 | 1.470 | 16,075 | +0.10(+7.69%) |
Mar 07, 2022 | 1.470 | 1.470 | 1.350 | 1.365 | 21,806 | -0.08(-5.86%) |
Mar 04, 2022 | 1.570 | 1.570 | 1.410 | 1.450 | 20,383 | -0.12(-7.64%) |
Mar 03, 2022 | 1.600 | 1.740 | 1.505 | 1.570 | 18,588 | -0.11(-6.55%) |
Mar 02, 2022 | 1.620 | 1.780 | 1.620 | 1.680 | 6,990 | -0.04(-2.33%) |
Mar 01, 2022 | 1.773 | 1.773 | 1.690 | 1.720 | 3,104 | -0.05(-2.82%) |
Feb 28, 2022 | 1.660 | 1.770 | 1.660 | 1.770 | 12,856 | +0.11(+6.63%) |
Feb 25, 2022 | 1.600 | 1.790 | 1.660 | 1.660 | 43,781 | +0.02(+1.22%) |
Feb 24, 2022 | 1.590 | 1.730 | 1.600 | 1.640 | 21,551 | -0.01(-0.61%) |
Feb 23, 2022 | 1.900 | 1.900 | 1.650 | 1.650 | 15,082 | -0.14(-7.82%) |
Feb 22, 2022 | 1.780 | 1.950 | 1.780 | 1.790 | 9,312 | -0.08(-4.28%) |
Feb 17, 2022 | 1.870 | 0 | -0.05(-2.60%) | |||
Feb 16, 2022 | 1.830 | 1.930 | 1.830 | 1.920 | 7,744 | +0.04(+2.13%) |
Feb 15, 2022 | 1.960 | 1.960 | 1.880 | 1.880 | 38,439 | -0.02(-0.89%) |
Feb 14, 2022 | 1.920 | 1.980 | 1.870 | 1.897 | 30,311 | -0.08(-4.20%) |
Feb 11, 2022 | 1.950 | 2.035 | 1.930 | 1.980 | 14,238 | +0.03(+1.54%) |
Feb 10, 2022 | 2.000 | 2.000 | 1.930 | 1.950 | 37,539 | -0.02(-1.02%) |
Feb 09, 2022 | 2.090 | 2.100 | 1.945 | 1.970 | 90,718 | +0.08(+4.23%) |
Feb 08, 2022 | 1.987 | 1.994 | 1.890 | 1.890 | 18,667 | -0.03(-1.56%) |
Feb 07, 2022 | 1.892 | 1.950 | 1.892 | 1.920 | 11,597 | +0.03(+1.59%) |
Feb 04, 2022 | 1.880 | 1.910 | 1.860 | 1.890 | 20,667 | -0.01(-0.53%) |
Feb 03, 2022 | 1.850 | 2.030 | 1.830 | 1.900 | 39,404 | -0.01(-0.52%) |
Feb 02, 2022 | 1.970 | 1.980 | 1.901 | 1.910 | 15,241 | -0.02(-1.04%) |