Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.000 | 2.055 | 1.960 | 2.055 | 1,879 | +0.10(+4.85%) |
Apr 28, 2022 | 2.010 | 2.010 | 1.960 | 1.960 | 2,399 | -0.12(-6.00%) |
Apr 27, 2022 | 2.063 | 2.085 | 2.000 | 2.085 | 4,945 | +0.02(+1.21%) |
Apr 26, 2022 | 2.119 | 2.119 | 2.055 | 2.060 | 10,866 | -0.04(-1.90%) |
Apr 25, 2022 | 2.070 | 2.100 | 2.060 | 2.100 | 4,025 | -0.06(-2.78%) |
Apr 22, 2022 | 2.160 | 2.160 | 2.160 | 2.160 | 139 | -0.03(-1.37%) |
Apr 21, 2022 | 2.215 | 2.215 | 2.190 | 2.190 | 7,776 | +0.00(+0.23%) |
Apr 19, 2022 | 2.185 | 72 | +0.06(+2.58%) | |||
Apr 18, 2022 | 2.130 | 2.130 | 2.130 | 2.130 | 247 | +0.00(+0.00%) |
Apr 14, 2022 | 2.160 | 2.161 | 2.130 | 2.130 | 1,046 | -0.04(-1.85%) |
Apr 13, 2022 | 2.170 | 2.170 | 2.169 | 2.170 | 590 | -0.03(-1.36%) |
Apr 12, 2022 | 2.187 | 2.200 | 2.187 | 2.200 | 6,988 | +0.04(+1.88%) |
Apr 11, 2022 | 2.220 | 2.220 | 2.080 | 2.159 | 3,033 | -0.05(-2.29%) |
Apr 08, 2022 | 2.160 | 2.210 | 2.160 | 2.210 | 1,891 | +0.01(+0.48%) |
Apr 07, 2022 | 2.260 | 2.260 | 2.190 | 2.199 | 2,213 | +0.03(+1.35%) |
Apr 06, 2022 | 2.210 | 2.210 | 2.100 | 2.170 | 2,115 | -0.08(-3.56%) |
Apr 05, 2022 | 2.250 | 2.260 | 2.130 | 2.250 | 40,035 | +0.09(+4.17%) |
Apr 04, 2022 | 2.310 | 2.340 | 2.050 | 2.160 | 44,044 | -0.16(-6.90%) |
Apr 01, 2022 | 2.320 | 2.320 | 2.320 | 2.320 | 477 | -0.11(-4.40%) |
Mar 31, 2022 | 2.280 | 2.427 | 2.264 | 2.427 | 2,905 | +0.12(+5.05%) |
Mar 30, 2022 | 2.320 | 2.320 | 2.310 | 2.310 | 1,534 | -0.08(-3.35%) |
Mar 29, 2022 | 2.380 | 2.390 | 2.300 | 2.390 | 1,704 | +0.14(+6.07%) |
Mar 28, 2022 | 2.210 | 2.390 | 2.140 | 2.253 | 3,213 | +0.05(+2.42%) |
Mar 25, 2022 | 2.260 | 2.260 | 2.200 | 2.200 | 4,158 | -0.15(-6.38%) |
Mar 24, 2022 | 2.450 | 2.450 | 2.320 | 2.350 | 6,112 | -0.04(-1.67%) |
Mar 23, 2022 | 2.350 | 2.420 | 2.340 | 2.390 | 6,085 | +0.06(+2.58%) |
Mar 22, 2022 | 2.340 | 2.390 | 2.320 | 2.330 | 2,380 | +0.02(+0.87%) |
Mar 21, 2022 | 2.320 | 2.380 | 2.310 | 2.310 | 3,674 | -0.07(-2.94%) |
Mar 18, 2022 | 2.310 | 2.400 | 2.250 | 2.380 | 7,426 | -0.05(-2.06%) |
Mar 17, 2022 | 2.420 | 2.430 | 2.280 | 2.430 | 4,088 | +0.12(+5.19%) |
Mar 16, 2022 | 2.250 | 2.333 | 2.120 | 2.310 | 10,902 | +0.29(+14.36%) |
Mar 15, 2022 | 2.130 | 2.220 | 2.010 | 2.020 | 3,477 | -0.16(-7.34%) |
Mar 14, 2022 | 2.180 | 2.213 | 2.080 | 2.180 | 8,193 | +0.07(+3.32%) |
Mar 11, 2022 | 2.100 | 2.210 | 2.010 | 2.110 | 9,969 | -0.10(-4.52%) |
Mar 10, 2022 | 2.270 | 2.270 | 2.100 | 2.210 | 4,867 | -0.08(-3.49%) |
Mar 09, 2022 | 2.310 | 2.520 | 2.150 | 2.290 | 112,621 | +0.40(+21.16%) |
Mar 08, 2022 | 1.900 | 1.927 | 1.760 | 1.890 | 17,568 | +0.17(+9.88%) |
Mar 07, 2022 | 1.790 | 1.790 | 1.680 | 1.720 | 6,298 | -0.09(-4.97%) |
Mar 04, 2022 | 2.090 | 2.100 | 1.670 | 1.810 | 24,090 | -0.28(-13.40%) |
Mar 03, 2022 | 2.350 | 2.350 | 2.060 | 2.090 | 22,887 | -0.09(-4.13%) |
Mar 02, 2022 | 2.390 | 2.390 | 2.169 | 2.180 | 9,862 | -0.10(-4.39%) |
Mar 01, 2022 | 2.710 | 2.710 | 2.160 | 2.280 | 62,124 | -0.39(-14.61%) |
Feb 28, 2022 | 2.870 | 2.890 | 2.660 | 2.670 | 26,718 | -0.55(-17.08%) |
Feb 25, 2022 | 3.070 | 3.240 | 3.105 | 3.220 | 7,253 | +0.18(+5.92%) |
Feb 24, 2022 | 2.930 | 3.040 | 2.790 | 3.040 | 6,057 | -0.03(-0.98%) |
Feb 23, 2022 | 3.140 | 3.145 | 2.880 | 3.070 | 4,184 | -0.12(-3.76%) |
Feb 22, 2022 | 3.280 | 3.420 | 3.140 | 3.190 | 14,852 | -0.18(-5.34%) |
Feb 18, 2022 | 3.370 | 0 | +0.08(+2.43%) | |||
Feb 17, 2022 | 3.380 | 3.380 | 3.260 | 3.290 | 6,140 | -0.02(-0.60%) |
Feb 16, 2022 | 3.490 | 3.490 | 3.300 | 3.310 | 6,929 | +0.03(+0.91%) |
Feb 15, 2022 | 3.340 | 3.449 | 3.180 | 3.280 | 9,921 | -0.04(-1.20%) |
Feb 14, 2022 | 3.380 | 3.390 | 3.290 | 3.320 | 9,030 | -0.14(-4.05%) |
Feb 11, 2022 | 3.570 | 3.570 | 3.460 | 3.460 | 2,049 | -0.13(-3.62%) |
Feb 10, 2022 | 3.550 | 3.600 | 3.460 | 3.590 | 2,939 | +0.08(+2.28%) |
Feb 09, 2022 | 3.560 | 3.560 | 3.330 | 3.510 | 4,442 | +0.02(+0.57%) |
Feb 08, 2022 | 3.500 | 3.560 | 3.350 | 3.490 | 19,680 | +0.00(+0.00%) |
Feb 07, 2022 | 3.520 | 3.550 | 3.450 | 3.490 | 4,404 | -0.09(-2.51%) |
Feb 04, 2022 | 3.560 | 3.630 | 3.560 | 3.580 | 2,300 | +0.02(+0.56%) |
Feb 03, 2022 | 3.630 | 3.410 | 3.560 | 8,626 | +0.00(+0.00%) | |
Feb 02, 2022 | 3.620 | 3.620 | 3.560 | 3.560 | 2,916 | +0.04(+1.14%) |