Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.790 | 1.900 | 1.720 | 1.720 | 375,756 | +0.02(+1.18%) |
Apr 28, 2022 | 1.840 | 1.910 | 1.670 | 1.700 | 319,490 | -0.13(-7.10%) |
Apr 27, 2022 | 1.880 | 1.920 | 1.750 | 1.830 | 275,050 | -0.05(-2.66%) |
Apr 26, 2022 | 1.940 | 1.940 | 1.810 | 1.880 | 299,893 | -0.07(-3.59%) |
Apr 25, 2022 | 2.000 | 2.070 | 1.880 | 1.950 | 337,362 | -0.10(-4.88%) |
Apr 22, 2022 | 2.040 | 2.190 | 1.920 | 2.050 | 335,620 | +0.03(+1.49%) |
Apr 21, 2022 | 2.200 | 2.200 | 2.000 | 2.020 | 347,981 | -0.17(-7.76%) |
Apr 20, 2022 | 2.230 | 2.260 | 2.110 | 2.190 | 160,742 | -0.03(-1.35%) |
Apr 19, 2022 | 2.080 | 2.240 | 2.080 | 2.220 | 162,082 | +0.11(+5.21%) |
Apr 18, 2022 | 2.210 | 2.210 | 2.080 | 2.110 | 158,570 | -0.10(-4.52%) |
Apr 14, 2022 | 2.280 | 2.280 | 2.170 | 2.210 | 388,646 | -0.07(-3.07%) |
Apr 13, 2022 | 2.250 | 2.399 | 2.220 | 2.280 | 174,602 | +0.03(+1.33%) |
Apr 12, 2022 | 2.320 | 2.350 | 2.220 | 2.250 | 241,898 | -0.04(-1.75%) |
Apr 11, 2022 | 2.350 | 2.350 | 2.210 | 2.290 | 371,898 | -0.08(-3.38%) |
Apr 08, 2022 | 2.310 | 2.390 | 2.300 | 2.370 | 230,212 | +0.06(+2.60%) |
Apr 07, 2022 | 2.290 | 2.340 | 2.240 | 2.310 | 217,861 | +0.02(+0.87%) |
Apr 06, 2022 | 2.320 | 2.435 | 2.240 | 2.290 | 425,960 | -0.06(-2.55%) |
Apr 05, 2022 | 2.340 | 2.455 | 2.260 | 2.350 | 367,401 | +0.01(+0.43%) |
Apr 04, 2022 | 2.520 | 2.570 | 2.330 | 2.340 | 329,972 | -0.06(-2.50%) |
Apr 01, 2022 | 2.340 | 2.510 | 2.300 | 2.400 | 495,227 | +0.21(+9.59%) |
Mar 31, 2022 | 2.750 | 2.780 | 2.180 | 2.190 | 647,896 | -0.58(-20.94%) |
Mar 30, 2022 | 2.730 | 3.010 | 2.700 | 2.770 | 529,123 | +0.05(+1.84%) |
Mar 29, 2022 | 2.910 | 3.010 | 2.650 | 2.720 | 503,008 | -0.20(-6.85%) |
Mar 28, 2022 | 2.910 | 3.110 | 2.910 | 2.920 | 191,702 | +0.01(+0.34%) |
Mar 25, 2022 | 2.950 | 3.030 | 2.880 | 2.910 | 179,737 | -0.08(-2.68%) |
Mar 24, 2022 | 2.930 | 3.040 | 2.800 | 2.990 | 348,091 | +0.07(+2.40%) |
Mar 23, 2022 | 3.040 | 3.270 | 2.920 | 2.920 | 510,547 | -0.19(-6.11%) |
Mar 22, 2022 | 2.940 | 3.230 | 2.920 | 3.110 | 490,681 | +0.22(+7.61%) |
Mar 21, 2022 | 3.130 | 3.130 | 2.880 | 2.890 | 257,722 | -0.30(-9.40%) |
Mar 18, 2022 | 2.850 | 3.190 | 2.790 | 3.190 | 693,821 | +0.35(+12.32%) |
Mar 17, 2022 | 2.840 | 2.950 | 2.740 | 2.840 | 405,207 | -0.09(-3.07%) |
Mar 16, 2022 | 2.890 | 3.100 | 2.740 | 2.930 | 630,886 | +0.36(+14.01%) |
Mar 15, 2022 | 2.440 | 2.650 | 2.340 | 2.570 | 429,498 | +0.16(+6.64%) |
Mar 14, 2022 | 2.630 | 2.630 | 2.350 | 2.410 | 369,552 | -0.27(-10.07%) |
Mar 11, 2022 | 2.840 | 2.900 | 2.670 | 2.680 | 489,628 | -0.13(-4.63%) |
Mar 10, 2022 | 2.690 | 2.860 | 2.631 | 2.810 | 248,200 | +0.04(+1.44%) |
Mar 09, 2022 | 2.820 | 2.910 | 2.690 | 2.770 | 286,004 | +0.02(+0.73%) |
Mar 08, 2022 | 2.680 | 2.860 | 2.550 | 2.750 | 303,534 | +0.02(+0.73%) |
Mar 07, 2022 | 2.850 | 2.980 | 2.680 | 2.730 | 302,975 | -0.17(-5.86%) |
Mar 04, 2022 | 3.010 | 3.150 | 2.870 | 2.900 | 147,528 | -0.15(-4.92%) |
Mar 03, 2022 | 3.200 | 3.230 | 3.020 | 3.050 | 215,586 | -0.13(-4.09%) |
Mar 02, 2022 | 3.340 | 3.340 | 3.180 | 3.180 | 237,216 | -0.17(-5.07%) |
Mar 01, 2022 | 3.360 | 3.455 | 3.290 | 3.350 | 149,785 | +0.00(+0.00%) |
Feb 28, 2022 | 3.370 | 3.535 | 3.345 | 3.350 | 521,002 | -0.07(-2.05%) |
Feb 25, 2022 | 3.450 | 3.490 | 3.310 | 3.420 | 278,703 | -0.03(-0.87%) |
Feb 24, 2022 | 3.040 | 3.460 | 2.981 | 3.450 | 496,803 | +0.28(+8.83%) |
Feb 23, 2022 | 3.280 | 3.360 | 3.125 | 3.170 | 220,203 | -0.07(-2.16%) |
Feb 22, 2022 | 3.140 | 3.290 | 3.090 | 3.240 | 222,526 | +0.01(+0.31%) |
Feb 18, 2022 | 3.230 | 0 | +0.02(+0.62%) | |||
Feb 17, 2022 | 3.520 | 3.520 | 3.180 | 3.210 | 248,862 | -0.31(-8.81%) |
Feb 16, 2022 | 3.580 | 3.590 | 3.460 | 3.520 | 226,506 | -0.12(-3.30%) |
Feb 15, 2022 | 3.480 | 3.670 | 3.420 | 3.640 | 320,417 | +0.20(+5.81%) |
Feb 14, 2022 | 3.550 | 3.700 | 3.410 | 3.440 | 238,444 | -0.12(-3.37%) |
Feb 11, 2022 | 3.790 | 3.880 | 3.550 | 3.560 | 348,467 | -0.26(-6.81%) |
Feb 10, 2022 | 3.700 | 4.180 | 3.630 | 3.820 | 478,616 | +0.10(+2.69%) |
Feb 09, 2022 | 3.640 | 3.850 | 3.640 | 3.720 | 226,032 | +0.15(+4.20%) |
Feb 08, 2022 | 3.450 | 3.620 | 3.320 | 3.570 | 213,455 | +0.07(+2.00%) |
Feb 07, 2022 | 3.560 | 3.690 | 3.360 | 3.500 | 325,382 | -0.06(-1.69%) |
Feb 04, 2022 | 3.480 | 3.650 | 3.310 | 3.560 | 252,257 | +0.10(+3.04%) |
Feb 03, 2022 | 3.510 | 3.450 | 3.455 | 171,827 | -0.12(-3.49%) | |
Feb 02, 2022 | 4.070 | 4.080 | 3.580 | 3.580 | 250,785 | -0.42(-10.50%) |