Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.430 | 1.480 | 1.350 | 1.440 | 14,370 | -0.01(-0.69%) |
Apr 28, 2022 | 1.460 | 1.520 | 1.400 | 1.450 | 20,770 | +0.01(+0.69%) |
Apr 27, 2022 | 1.520 | 1.520 | 1.410 | 1.440 | 33,846 | -0.04(-2.70%) |
Apr 26, 2022 | 1.670 | 1.670 | 1.480 | 1.480 | 40,689 | -0.15(-9.20%) |
Apr 25, 2022 | 1.620 | 1.820 | 1.600 | 1.630 | 72,139 | -0.16(-8.94%) |
Apr 22, 2022 | 2.080 | 2.080 | 1.740 | 1.790 | 51,128 | -0.20(-10.05%) |
Apr 21, 2022 | 2.120 | 2.130 | 1.980 | 1.990 | 22,102 | -0.09(-4.33%) |
Apr 20, 2022 | 2.180 | 2.180 | 2.060 | 2.080 | 8,277 | -0.10(-4.59%) |
Apr 19, 2022 | 2.200 | 2.200 | 2.150 | 2.180 | 5,318 | -0.02(-0.91%) |
Apr 18, 2022 | 2.310 | 2.330 | 2.200 | 2.200 | 21,226 | -0.05(-2.22%) |
Apr 14, 2022 | 2.250 | 0 | -0.07(-3.02%) | |||
Apr 13, 2022 | 2.430 | 2.430 | 2.250 | 2.320 | 15,220 | -0.13(-5.31%) |
Apr 12, 2022 | 2.690 | 2.690 | 2.300 | 2.450 | 12,839 | -0.17(-6.49%) |
Apr 11, 2022 | 2.750 | 2.750 | 2.620 | 2.620 | 10,774 | -0.08(-2.96%) |
Apr 08, 2022 | 2.730 | 2.780 | 2.650 | 2.700 | 5,271 | -0.06(-2.17%) |
Apr 07, 2022 | 2.830 | 2.900 | 2.760 | 2.760 | 5,679 | -0.17(-5.80%) |
Apr 06, 2022 | 2.850 | 2.955 | 2.790 | 2.930 | 18,555 | +0.06(+2.09%) |
Apr 05, 2022 | 2.620 | 2.900 | 2.580 | 2.870 | 12,121 | +0.22(+8.30%) |
Apr 04, 2022 | 2.700 | 2.790 | 2.650 | 2.650 | 17,174 | -0.08(-2.93%) |
Apr 01, 2022 | 2.750 | 2.750 | 2.600 | 2.730 | 5,747 | +0.08(+3.02%) |
Mar 31, 2022 | 2.990 | 3.150 | 2.650 | 2.650 | 19,105 | -0.25(-8.62%) |
Mar 30, 2022 | 2.740 | 3.120 | 2.740 | 2.900 | 27,779 | +0.14(+5.07%) |
Mar 29, 2022 | 2.600 | 2.760 | 2.590 | 2.760 | 6,664 | +0.21(+8.24%) |
Mar 28, 2022 | 2.510 | 2.590 | 2.300 | 2.550 | 19,388 | +0.01(+0.39%) |
Mar 25, 2022 | 2.480 | 2.650 | 2.400 | 2.540 | 38,773 | -0.02(-0.78%) |
Mar 24, 2022 | 2.530 | 2.950 | 2.420 | 2.560 | 32,461 | +0.04(+1.59%) |
Mar 23, 2022 | 2.490 | 2.530 | 2.470 | 2.520 | 2,720 | +0.17(+7.23%) |
Mar 22, 2022 | 2.310 | 2.430 | 2.310 | 2.350 | 5,063 | +0.00(+0.00%) |
Mar 21, 2022 | 2.410 | 2.480 | 2.350 | 2.350 | 13,780 | -0.05(-2.08%) |
Mar 18, 2022 | 2.390 | 2.470 | 2.220 | 2.400 | 14,170 | +0.00(+0.00%) |
Mar 17, 2022 | 2.240 | 2.400 | 2.230 | 2.400 | 41,359 | +0.22(+10.09%) |
Mar 16, 2022 | 2.170 | 2.210 | 2.060 | 2.180 | 20,736 | +0.02(+0.93%) |
Mar 15, 2022 | 2.220 | 2.250 | 2.150 | 2.160 | 39,884 | -0.02(-0.92%) |
Mar 14, 2022 | 2.400 | 2.400 | 2.110 | 2.180 | 25,741 | -0.15(-6.44%) |
Mar 11, 2022 | 2.500 | 2.500 | 2.330 | 2.330 | 4,012 | -0.18(-7.17%) |
Mar 10, 2022 | 2.480 | 2.530 | 2.440 | 2.510 | 4,351 | +0.09(+3.72%) |
Mar 09, 2022 | 2.600 | 2.600 | 2.420 | 2.420 | 54,095 | -0.08(-3.20%) |
Mar 08, 2022 | 2.600 | 2.640 | 2.500 | 2.500 | 8,890 | -0.09(-3.47%) |
Mar 07, 2022 | 2.610 | 2.790 | 2.590 | 2.590 | 24,703 | -0.15(-5.47%) |
Mar 04, 2022 | 3.000 | 3.000 | 2.690 | 2.740 | 19,960 | -0.10(-3.52%) |
Mar 03, 2022 | 2.990 | 3.000 | 2.760 | 2.840 | 24,280 | -0.16(-5.33%) |
Mar 02, 2022 | 3.110 | 3.120 | 3.000 | 3.000 | 4,186 | -0.12(-3.85%) |
Mar 01, 2022 | 3.180 | 3.240 | 3.000 | 3.120 | 33,271 | -0.08(-2.50%) |
Feb 28, 2022 | 2.970 | 3.200 | 2.910 | 3.200 | 18,584 | +0.25(+8.47%) |
Feb 25, 2022 | 3.000 | 3.000 | 2.930 | 2.950 | 9,600 | -0.01(-0.34%) |
Feb 24, 2022 | 2.750 | 2.960 | 2.550 | 2.960 | 33,504 | +0.12(+4.23%) |
Feb 23, 2022 | 2.890 | 2.940 | 2.780 | 2.840 | 86,923 | -0.01(-0.35%) |
Feb 22, 2022 | 3.340 | 3.450 | 2.850 | 2.850 | 12,817 | -0.46(-13.90%) |
Feb 18, 2022 | 3.310 | 0 | +0.07(+2.16%) | |||
Feb 17, 2022 | 3.280 | 3.350 | 3.240 | 3.240 | 11,173 | +0.05(+1.57%) |
Feb 16, 2022 | 3.200 | 3.270 | 3.100 | 3.190 | 16,342 | +0.03(+0.95%) |
Feb 15, 2022 | 3.000 | 3.190 | 2.920 | 3.160 | 38,009 | +0.35(+12.46%) |
Feb 14, 2022 | 2.960 | 3.110 | 2.810 | 2.810 | 21,913 | +0.05(+1.81%) |
Feb 11, 2022 | 2.910 | 2.990 | 2.760 | 2.760 | 2,907 | -0.04(-1.43%) |
Feb 10, 2022 | 2.800 | 3.050 | 2.800 | 2.800 | 30,140 | +0.07(+2.56%) |
Feb 09, 2022 | 2.570 | 2.820 | 2.550 | 2.730 | 30,440 | +0.21(+8.33%) |
Feb 08, 2022 | 2.640 | 2.670 | 2.440 | 2.520 | 5,930 | +0.04(+1.61%) |
Feb 07, 2022 | 2.480 | 2.580 | 2.480 | 2.480 | 4,293 | +0.07(+2.90%) |
Feb 04, 2022 | 2.460 | 2.460 | 2.370 | 2.410 | 7,668 | +0.01(+0.42%) |
Feb 03, 2022 | 2.500 | 2.360 | 2.400 | 33,355 | -0.20(-7.69%) | |
Feb 02, 2022 | 2.780 | 2.820 | 2.500 | 2.600 | 53,990 | -0.12(-4.41%) |