Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.782 | 1.898 | 1.765 | 1.765 | 86,784 | +0.02(+1.02%) |
Apr 28, 2022 | 1.765 | 1.836 | 1.729 | 1.747 | 46,251 | -0.03(-1.50%) |
Apr 27, 2022 | 1.853 | 1.933 | 1.756 | 1.774 | 111,635 | -0.03(-1.48%) |
Apr 26, 2022 | 1.907 | 1.933 | 1.774 | 1.800 | 59,531 | -0.14(-7.31%) |
Apr 25, 2022 | 1.933 | 1.982 | 1.907 | 1.942 | 5,781 | -0.03(-1.35%) |
Apr 22, 2022 | 2.031 | 2.031 | 1.907 | 1.969 | 9,400 | -0.02(-0.89%) |
Apr 21, 2022 | 1.995 | 2.013 | 1.933 | 1.986 | 26,991 | -0.06(-3.03%) |
Apr 20, 2022 | 2.040 | 2.085 | 1.977 | 2.048 | 26,832 | +0.00(+0.00%) |
Apr 19, 2022 | 2.040 | 2.093 | 2.031 | 2.048 | 18,200 | -0.06(-2.94%) |
Apr 18, 2022 | 2.004 | 2.111 | 1.986 | 2.111 | 15,562 | +0.07(+3.48%) |
Apr 14, 2022 | 2.066 | 2.146 | 2.040 | 2.040 | 14,128 | -0.09(-4.17%) |
Apr 13, 2022 | 2.009 | 2.128 | 2.009 | 2.128 | 16,857 | +0.10(+4.80%) |
Apr 12, 2022 | 2.093 | 2.217 | 2.031 | 2.031 | 34,631 | -0.04(-2.14%) |
Apr 11, 2022 | 2.075 | 2.155 | 2.066 | 2.075 | 23,327 | -0.06(-2.90%) |
Apr 08, 2022 | 2.093 | 2.217 | 2.089 | 2.137 | 24,475 | -0.01(-0.41%) |
Apr 07, 2022 | 2.084 | 2.146 | 2.066 | 2.146 | 12,589 | +0.09(+4.31%) |
Apr 06, 2022 | 2.146 | 2.261 | 2.040 | 2.057 | 87,678 | -0.22(-9.73%) |
Apr 05, 2022 | 2.412 | 2.421 | 2.220 | 2.279 | 36,805 | -0.13(-5.51%) |
Apr 04, 2022 | 2.439 | 2.501 | 2.359 | 2.412 | 43,386 | -0.03(-1.09%) |
Apr 01, 2022 | 2.465 | 2.537 | 2.359 | 2.439 | 73,216 | -0.01(-0.36%) |
Mar 31, 2022 | 2.634 | 2.660 | 2.377 | 2.447 | 203,639 | -0.23(-8.61%) |
Mar 30, 2022 | 2.660 | 2.829 | 2.660 | 2.678 | 82,854 | +0.03(+1.00%) |
Mar 29, 2022 | 2.660 | 2.731 | 2.456 | 2.651 | 102,485 | +0.20(+7.94%) |
Mar 28, 2022 | 2.545 | 2.563 | 2.385 | 2.456 | 30,392 | -0.06(-2.47%) |
Mar 25, 2022 | 2.501 | 2.527 | 2.368 | 2.518 | 76,361 | +0.05(+2.16%) |
Mar 24, 2022 | 2.350 | 2.625 | 2.350 | 2.465 | 56,142 | +0.10(+4.12%) |
Mar 23, 2022 | 2.217 | 2.483 | 2.213 | 2.368 | 79,952 | +0.12(+5.12%) |
Mar 22, 2022 | 2.173 | 2.261 | 2.084 | 2.252 | 42,793 | +0.14(+6.72%) |
Mar 21, 2022 | 2.102 | 2.164 | 2.040 | 2.111 | 26,590 | -0.02(-0.83%) |
Mar 18, 2022 | 1.738 | 2.260 | 1.738 | 2.128 | 151,857 | +0.13(+6.67%) |
Mar 17, 2022 | 1.889 | 2.040 | 1.888 | 1.995 | 47,492 | +0.12(+6.13%) |
Mar 16, 2022 | 2.004 | 2.004 | 1.844 | 1.880 | 126,748 | +0.12(+6.53%) |
Mar 15, 2022 | 1.738 | 1.809 | 1.472 | 1.765 | 187,694 | +0.02(+1.02%) |
Mar 14, 2022 | 1.871 | 1.871 | 1.667 | 1.747 | 61,275 | -0.12(-6.64%) |
Mar 11, 2022 | 1.924 | 1.951 | 1.864 | 1.871 | 36,228 | -0.08(-4.09%) |
Mar 10, 2022 | 2.040 | 2.102 | 1.871 | 1.951 | 193,576 | +0.09(+4.76%) |
Mar 09, 2022 | 1.836 | 1.871 | 1.818 | 1.862 | 29,797 | +0.06(+3.45%) |
Mar 08, 2022 | 1.889 | 1.915 | 1.738 | 1.800 | 54,971 | -0.05(-2.87%) |
Mar 07, 2022 | 1.915 | 1.924 | 1.800 | 1.853 | 77,570 | -0.04(-1.88%) |
Mar 04, 2022 | 1.880 | 1.960 | 1.862 | 1.889 | 45,768 | +0.01(+0.47%) |
Mar 03, 2022 | 1.898 | 1.933 | 1.809 | 1.880 | 10,604 | +0.02(+0.95%) |
Mar 02, 2022 | 1.853 | 1.960 | 1.844 | 1.862 | 21,023 | +0.04(+2.44%) |
Mar 01, 2022 | 1.853 | 1.924 | 1.818 | 1.818 | 23,033 | +0.00(+0.00%) |
Feb 28, 2022 | 1.827 | 1.889 | 1.818 | 1.818 | 17,500 | -0.04(-2.15%) |
Feb 25, 2022 | 1.862 | 1.936 | 1.809 | 1.858 | 32,081 | -0.05(-2.56%) |
Feb 24, 2022 | 1.765 | 1.907 | 1.809 | 1.907 | 33,874 | -0.05(-2.71%) |
Feb 23, 2022 | 1.995 | 1.995 | 1.862 | 1.960 | 19,734 | -0.04(-1.78%) |
Feb 22, 2022 | 2.031 | 2.031 | 1.825 | 1.995 | 23,499 | +0.04(+1.81%) |
Feb 18, 2022 | 1.960 | 0 | -0.04(-2.21%) | |||
Feb 17, 2022 | 2.066 | 2.164 | 2.004 | 2.004 | 42,198 | -0.12(-5.44%) |
Feb 16, 2022 | 2.119 | 2.128 | 2.022 | 2.119 | 26,621 | +0.04(+1.70%) |
Feb 15, 2022 | 2.075 | 2.084 | 2.022 | 2.084 | 13,109 | +0.04(+2.17%) |
Feb 14, 2022 | 2.004 | 2.075 | 1.951 | 2.040 | 22,841 | +0.03(+1.32%) |
Feb 11, 2022 | 2.093 | 2.093 | 1.985 | 2.013 | 34,905 | -0.04(-2.16%) |
Feb 10, 2022 | 1.995 | 2.093 | 1.995 | 2.057 | 35,172 | +0.05(+2.66%) |
Feb 09, 2022 | 2.022 | 2.071 | 1.996 | 2.004 | 29,342 | -0.01(-0.44%) |
Feb 08, 2022 | 2.040 | 2.040 | 1.951 | 2.013 | 14,433 | +0.04(+2.25%) |
Feb 07, 2022 | 1.871 | 1.969 | 1.844 | 1.969 | 24,315 | +0.11(+5.71%) |
Feb 04, 2022 | 1.774 | 1.871 | 1.747 | 1.862 | 8,499 | +0.07(+3.96%) |
Feb 03, 2022 | 1.862 | 1.738 | 1.791 | 7,406 | -0.09(-4.72%) | |
Feb 02, 2022 | 1.986 | 1.986 | 1.853 | 1.880 | 33,862 | -0.11(-5.36%) |