Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.980 | 2.010 | 1.890 | 1.910 | 127,503 | -0.07(-3.54%) |
Apr 28, 2022 | 1.910 | 2.000 | 1.865 | 1.980 | 353,108 | +0.08(+4.21%) |
Apr 27, 2022 | 1.890 | 1.939 | 1.870 | 1.900 | 188,351 | +0.04(+2.15%) |
Apr 26, 2022 | 1.890 | 1.970 | 1.840 | 1.860 | 522,171 | -0.01(-0.53%) |
Apr 25, 2022 | 1.880 | 1.910 | 1.790 | 1.870 | 338,545 | -0.04(-2.09%) |
Apr 22, 2022 | 1.950 | 2.060 | 1.900 | 1.910 | 644,915 | -0.21(-9.91%) |
Apr 21, 2022 | 2.200 | 2.234 | 2.080 | 2.120 | 508,512 | -0.11(-4.93%) |
Apr 20, 2022 | 2.270 | 2.350 | 2.230 | 2.230 | 403,891 | -0.09(-3.88%) |
Apr 19, 2022 | 2.350 | 2.370 | 2.270 | 2.320 | 271,336 | -0.05(-2.11%) |
Apr 18, 2022 | 2.380 | 2.390 | 2.320 | 2.370 | 487,586 | +0.01(+0.42%) |
Apr 14, 2022 | 2.390 | 2.399 | 2.320 | 2.360 | 226,911 | -0.03(-1.26%) |
Apr 13, 2022 | 2.300 | 2.390 | 2.270 | 2.390 | 282,739 | +0.11(+4.82%) |
Apr 12, 2022 | 2.240 | 2.300 | 2.200 | 2.280 | 253,032 | +0.06(+2.70%) |
Apr 11, 2022 | 2.300 | 2.310 | 2.191 | 2.220 | 219,429 | -0.04(-1.77%) |
Apr 08, 2022 | 2.210 | 2.260 | 2.160 | 2.260 | 385,988 | +0.07(+3.20%) |
Apr 07, 2022 | 2.140 | 2.190 | 2.110 | 2.190 | 377,169 | +0.05(+2.34%) |
Apr 06, 2022 | 2.210 | 2.240 | 2.105 | 2.140 | 319,191 | -0.12(-5.31%) |
Apr 05, 2022 | 2.290 | 2.330 | 2.180 | 2.260 | 338,631 | -0.02(-0.88%) |
Apr 04, 2022 | 2.390 | 2.390 | 2.270 | 2.280 | 460,023 | -0.08(-3.39%) |
Apr 01, 2022 | 2.350 | 2.370 | 2.210 | 2.360 | 309,554 | +0.01(+0.43%) |
Mar 31, 2022 | 2.360 | 2.380 | 2.320 | 2.350 | 320,534 | +0.00(+0.00%) |
Mar 30, 2022 | 2.240 | 2.365 | 2.220 | 2.350 | 414,756 | +0.11(+4.91%) |
Mar 29, 2022 | 2.160 | 2.297 | 2.160 | 2.240 | 384,918 | +0.02(+0.90%) |
Mar 28, 2022 | 2.350 | 2.350 | 2.120 | 2.220 | 940,764 | -0.06(-2.63%) |
Mar 25, 2022 | 1.940 | 2.349 | 1.893 | 2.280 | 2,106,152 | +0.35(+18.13%) |
Mar 24, 2022 | 1.940 | 1.980 | 1.910 | 1.930 | 232,206 | +0.00(+0.00%) |
Mar 23, 2022 | 1.940 | 1.941 | 1.891 | 1.930 | 123,192 | -0.01(-0.52%) |
Mar 22, 2022 | 1.900 | 1.940 | 1.900 | 1.940 | 82,388 | +0.04(+2.11%) |
Mar 21, 2022 | 1.840 | 1.940 | 1.840 | 1.900 | 322,893 | +0.02(+1.06%) |
Mar 18, 2022 | 1.870 | 1.895 | 1.845 | 1.880 | 100,252 | +0.00(+0.00%) |
Mar 17, 2022 | 1.880 | 1.920 | 1.790 | 1.880 | 139,062 | +0.03(+1.62%) |
Mar 16, 2022 | 1.880 | 1.880 | 1.800 | 1.850 | 175,597 | +0.02(+1.09%) |
Mar 15, 2022 | 1.790 | 1.850 | 1.770 | 1.830 | 119,708 | -0.02(-1.08%) |
Mar 14, 2022 | 2.000 | 2.000 | 1.810 | 1.850 | 409,634 | -0.18(-8.87%) |
Mar 11, 2022 | 2.040 | 2.045 | 1.985 | 2.030 | 227,432 | -0.04(-1.93%) |
Mar 10, 2022 | 1.880 | 2.070 | 1.880 | 2.070 | 478,894 | +0.17(+8.95%) |
Mar 09, 2022 | 1.850 | 1.920 | 1.840 | 1.900 | 361,239 | +0.00(+0.00%) |
Mar 08, 2022 | 1.850 | 1.950 | 1.830 | 1.900 | 857,713 | +0.03(+1.60%) |
Mar 07, 2022 | 1.970 | 1.970 | 1.835 | 1.870 | 383,978 | -0.04(-2.09%) |
Mar 04, 2022 | 1.850 | 1.950 | 1.830 | 1.910 | 331,464 | +0.08(+4.37%) |
Mar 03, 2022 | 1.850 | 1.875 | 1.797 | 1.830 | 222,429 | -0.02(-1.08%) |
Mar 02, 2022 | 1.870 | 1.870 | 1.800 | 1.850 | 180,229 | +0.04(+1.93%) |
Mar 01, 2022 | 1.800 | 1.869 | 1.785 | 1.815 | 325,835 | +0.03(+1.97%) |
Feb 28, 2022 | 1.780 | 1.800 | 1.740 | 1.780 | 305,948 | -0.02(-1.11%) |
Feb 25, 2022 | 1.690 | 1.800 | 1.705 | 1.800 | 180,888 | +0.12(+7.14%) |
Feb 24, 2022 | 1.740 | 1.750 | 1.650 | 1.680 | 314,854 | -0.04(-2.33%) |
Feb 23, 2022 | 1.610 | 1.720 | 1.610 | 1.720 | 440,033 | +0.13(+8.18%) |
Feb 22, 2022 | 1.650 | 1.650 | 1.560 | 1.590 | 246,878 | -0.05(-3.05%) |
Feb 18, 2022 | 1.640 | 0 | +0.04(+2.50%) | |||
Feb 17, 2022 | 1.610 | 1.650 | 1.600 | 1.600 | 199,747 | -0.01(-0.62%) |
Feb 16, 2022 | 1.590 | 1.620 | 1.580 | 1.610 | 174,724 | +0.03(+1.90%) |
Feb 15, 2022 | 1.570 | 1.615 | 1.565 | 1.580 | 95,865 | +0.02(+1.28%) |
Feb 14, 2022 | 1.570 | 1.600 | 1.551 | 1.560 | 136,753 | -0.01(-0.64%) |
Feb 11, 2022 | 1.590 | 1.600 | 1.550 | 1.570 | 221,010 | -0.02(-1.26%) |
Feb 10, 2022 | 1.620 | 1.670 | 1.555 | 1.590 | 229,490 | -0.01(-0.63%) |
Feb 09, 2022 | 1.540 | 1.600 | 1.520 | 1.600 | 300,584 | +0.07(+4.58%) |
Feb 08, 2022 | 1.470 | 1.530 | 1.458 | 1.530 | 143,145 | +0.06(+4.08%) |
Feb 07, 2022 | 1.470 | 1.510 | 1.465 | 1.470 | 198,149 | +0.00(+0.00%) |
Feb 04, 2022 | 1.470 | 1.470 | 1.440 | 1.470 | 155,289 | -0.02(-1.34%) |
Feb 03, 2022 | 1.520 | 1.470 | 1.490 | 274,043 | -0.04(-2.61%) | |
Feb 02, 2022 | 1.550 | 1.560 | 1.500 | 1.530 | 227,844 | -0.02(-1.29%) |