Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.140 | 1.180 | 0.9869 | 1.070 | 768,925 | -0.06(-5.31%) |
Apr 28, 2022 | 1.350 | 1.450 | 1.050 | 1.130 | 548,375 | -0.21(-15.67%) |
Apr 27, 2022 | 1.410 | 1.520 | 1.260 | 1.340 | 468,685 | -0.11(-7.59%) |
Apr 26, 2022 | 2.010 | 2.090 | 1.411 | 1.450 | 759,295 | -0.62(-29.95%) |
Apr 25, 2022 | 2.030 | 2.190 | 1.920 | 2.070 | 244,412 | -0.02(-0.96%) |
Apr 22, 2022 | 2.590 | 2.590 | 2.010 | 2.090 | 325,160 | -0.49(-18.99%) |
Apr 21, 2022 | 2.940 | 3.060 | 2.420 | 2.580 | 271,695 | -0.39(-13.13%) |
Apr 20, 2022 | 2.900 | 3.185 | 2.820 | 2.970 | 342,810 | +0.07(+2.41%) |
Apr 19, 2022 | 2.970 | 3.060 | 2.870 | 2.900 | 196,643 | -0.10(-3.33%) |
Apr 18, 2022 | 3.110 | 3.110 | 2.950 | 3.000 | 142,783 | -0.10(-3.23%) |
Apr 14, 2022 | 3.220 | 3.360 | 3.030 | 3.100 | 105,094 | -0.20(-6.06%) |
Apr 13, 2022 | 3.300 | 3.345 | 3.140 | 3.300 | 240,989 | +0.05(+1.54%) |
Apr 12, 2022 | 3.250 | 3.470 | 3.100 | 3.250 | 186,650 | -0.14(-4.13%) |
Apr 11, 2022 | 3.630 | 3.630 | 3.200 | 3.390 | 147,903 | -0.08(-2.31%) |
Apr 08, 2022 | 3.490 | 3.630 | 3.410 | 3.470 | 98,491 | -0.02(-0.57%) |
Apr 07, 2022 | 3.580 | 3.710 | 3.350 | 3.490 | 160,497 | -0.14(-3.86%) |
Apr 06, 2022 | 3.940 | 4.130 | 3.560 | 3.630 | 111,029 | -0.30(-7.63%) |
Apr 05, 2022 | 3.770 | 4.020 | 3.680 | 3.930 | 180,769 | +0.18(+4.80%) |
Apr 04, 2022 | 3.790 | 4.050 | 3.690 | 3.750 | 139,263 | +0.01(+0.27%) |
Apr 01, 2022 | 3.860 | 3.990 | 3.700 | 3.740 | 57,622 | -0.06(-1.58%) |
Mar 31, 2022 | 3.920 | 3.920 | 3.594 | 3.800 | 81,634 | -0.07(-1.81%) |
Mar 30, 2022 | 3.770 | 4.025 | 3.720 | 3.870 | 75,066 | +0.01(+0.26%) |
Mar 29, 2022 | 3.860 | 4.420 | 3.800 | 3.860 | 243,234 | +0.03(+0.78%) |
Mar 28, 2022 | 3.620 | 3.930 | 3.277 | 3.830 | 72,239 | +0.15(+4.08%) |
Mar 25, 2022 | 3.550 | 3.740 | 3.470 | 3.680 | 90,249 | +0.06(+1.66%) |
Mar 24, 2022 | 2.900 | 3.705 | 2.900 | 3.620 | 179,879 | -0.13(-3.47%) |
Mar 23, 2022 | 3.940 | 3.985 | 3.570 | 3.750 | 98,365 | -0.19(-4.82%) |
Mar 22, 2022 | 3.940 | 4.043 | 3.754 | 3.940 | 169,333 | +0.00(+0.00%) |
Mar 21, 2022 | 3.670 | 4.270 | 3.545 | 3.940 | 177,868 | +0.24(+6.49%) |
Mar 18, 2022 | 3.550 | 3.740 | 3.360 | 3.700 | 158,823 | +0.15(+4.23%) |
Mar 17, 2022 | 3.240 | 3.570 | 3.240 | 3.550 | 49,780 | +0.05(+1.43%) |
Mar 16, 2022 | 3.490 | 3.720 | 3.180 | 3.500 | 51,412 | +0.00(+0.00%) |
Mar 15, 2022 | 3.450 | 3.600 | 3.320 | 3.500 | 25,914 | +0.06(+1.74%) |
Mar 14, 2022 | 3.530 | 3.530 | 3.040 | 3.440 | 83,310 | -0.04(-1.15%) |
Mar 11, 2022 | 3.450 | 3.740 | 3.440 | 3.480 | 58,907 | +0.04(+1.16%) |
Mar 10, 2022 | 3.530 | 3.570 | 3.320 | 3.440 | 20,478 | -0.14(-3.91%) |
Mar 09, 2022 | 3.260 | 3.760 | 3.170 | 3.580 | 215,526 | +0.39(+12.23%) |
Mar 08, 2022 | 2.940 | 3.260 | 2.900 | 3.190 | 47,466 | +0.29(+10.00%) |
Mar 07, 2022 | 2.900 | 2.962 | 2.890 | 2.900 | 382,294 | +0.00(+0.00%) |
Mar 04, 2022 | 3.000 | 3.068 | 2.900 | 2.900 | 68,581 | -0.13(-4.29%) |
Mar 03, 2022 | 3.330 | 3.330 | 3.020 | 3.030 | 84,949 | -0.33(-9.82%) |
Mar 02, 2022 | 3.200 | 3.360 | 3.020 | 3.360 | 34,678 | +0.14(+4.35%) |
Mar 01, 2022 | 3.270 | 3.270 | 3.010 | 3.220 | 116,689 | -0.05(-1.53%) |
Feb 28, 2022 | 3.990 | 4.500 | 3.170 | 3.270 | 638,510 | -0.43(-11.62%) |
Feb 25, 2022 | 3.010 | 3.930 | 3.020 | 3.700 | 135,239 | +0.69(+22.92%) |
Feb 24, 2022 | 2.900 | 3.050 | 2.900 | 3.010 | 65,638 | +0.11(+3.79%) |
Feb 23, 2022 | 2.930 | 2.990 | 2.900 | 2.900 | 168,971 | +0.00(+0.00%) |
Feb 22, 2022 | 2.900 | 2.990 | 2.900 | 2.900 | 68,849 | +0.00(+0.00%) |
Feb 18, 2022 | 2.900 | 0 | -0.02(-0.68%) | |||
Feb 17, 2022 | 3.390 | 3.390 | 2.905 | 2.920 | 127,977 | -0.42(-12.57%) |
Feb 16, 2022 | 3.230 | 3.350 | 3.110 | 3.340 | 36,770 | +0.05(+1.52%) |
Feb 15, 2022 | 3.510 | 3.550 | 3.060 | 3.290 | 75,330 | -0.18(-5.19%) |
Feb 14, 2022 | 3.460 | 3.560 | 3.280 | 3.470 | 58,154 | +0.01(+0.29%) |
Feb 11, 2022 | 3.330 | 3.557 | 3.180 | 3.460 | 69,700 | +0.09(+2.67%) |
Feb 10, 2022 | 3.320 | 3.580 | 3.240 | 3.370 | 85,248 | +0.05(+1.51%) |
Feb 09, 2022 | 3.420 | 3.520 | 3.270 | 3.320 | 58,797 | -0.10(-2.92%) |
Feb 08, 2022 | 3.210 | 3.460 | 3.150 | 3.420 | 42,225 | +0.16(+4.91%) |
Feb 07, 2022 | 3.540 | 3.540 | 3.180 | 3.260 | 73,885 | -0.21(-6.05%) |
Feb 04, 2022 | 3.020 | 3.560 | 2.940 | 3.470 | 133,984 | +0.47(+15.67%) |
Feb 03, 2022 | 2.900 | 3.020 | 3.000 | 87,454 | +0.10(+3.45%) | |
Feb 02, 2022 | 3.150 | 3.150 | 2.890 | 2.900 | 39,553 | -0.18(-5.84%) |