Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.600 | 1.755 | 1.560 | 1.660 | 915,395 | +0.05(+3.11%) |
Apr 28, 2022 | 1.610 | 1.640 | 1.500 | 1.610 | 1,026,853 | +0.03(+1.90%) |
Apr 27, 2022 | 1.490 | 1.610 | 1.480 | 1.580 | 923,574 | +0.08(+5.33%) |
Apr 26, 2022 | 1.470 | 1.530 | 1.420 | 1.500 | 463,966 | +0.01(+0.67%) |
Apr 25, 2022 | 1.430 | 1.500 | 1.410 | 1.490 | 307,835 | +0.05(+3.47%) |
Apr 22, 2022 | 1.500 | 1.510 | 1.400 | 1.440 | 502,652 | -0.09(-5.88%) |
Apr 21, 2022 | 1.600 | 1.620 | 1.510 | 1.530 | 659,094 | -0.03(-1.92%) |
Apr 20, 2022 | 1.510 | 1.625 | 1.480 | 1.560 | 769,962 | +0.07(+4.70%) |
Apr 19, 2022 | 1.440 | 1.520 | 1.430 | 1.490 | 444,503 | +0.04(+2.76%) |
Apr 18, 2022 | 1.450 | 1.470 | 1.380 | 1.450 | 546,064 | -0.01(-0.68%) |
Apr 14, 2022 | 1.500 | 1.545 | 1.440 | 1.460 | 743,632 | -0.04(-2.67%) |
Apr 13, 2022 | 1.410 | 1.500 | 1.410 | 1.500 | 531,805 | +0.08(+5.63%) |
Apr 12, 2022 | 1.410 | 1.460 | 1.400 | 1.420 | 451,742 | +0.01(+0.71%) |
Apr 11, 2022 | 1.450 | 1.462 | 1.400 | 1.410 | 792,969 | -0.05(-3.42%) |
Apr 08, 2022 | 1.450 | 1.515 | 1.430 | 1.460 | 736,530 | +0.02(+1.39%) |
Apr 07, 2022 | 1.490 | 1.510 | 1.420 | 1.440 | 527,781 | -0.03(-2.04%) |
Apr 06, 2022 | 1.490 | 1.530 | 1.430 | 1.470 | 546,585 | -0.02(-1.34%) |
Apr 05, 2022 | 1.510 | 1.550 | 1.460 | 1.490 | 485,562 | -0.01(-0.67%) |
Apr 04, 2022 | 1.500 | 1.570 | 1.450 | 1.500 | 683,760 | +0.02(+1.35%) |
Apr 01, 2022 | 1.460 | 1.480 | 1.430 | 1.480 | 348,475 | +0.07(+4.96%) |
Mar 31, 2022 | 1.460 | 1.479 | 1.410 | 1.410 | 633,723 | -0.05(-3.42%) |
Mar 30, 2022 | 1.500 | 1.510 | 1.430 | 1.460 | 877,169 | -0.01(-0.68%) |
Mar 29, 2022 | 1.470 | 1.500 | 1.430 | 1.470 | 979,524 | -0.01(-0.68%) |
Mar 28, 2022 | 1.590 | 1.610 | 1.410 | 1.480 | 746,296 | -0.09(-5.73%) |
Mar 25, 2022 | 1.640 | 1.660 | 1.560 | 1.570 | 380,624 | -0.02(-1.26%) |
Mar 24, 2022 | 1.600 | 1.620 | 1.560 | 1.590 | 337,385 | -0.01(-0.63%) |
Mar 23, 2022 | 1.580 | 1.660 | 1.520 | 1.600 | 405,068 | +0.00(+0.00%) |
Mar 22, 2022 | 1.600 | 1.650 | 1.578 | 1.600 | 553,236 | +0.01(+0.63%) |
Mar 21, 2022 | 1.730 | 1.760 | 1.575 | 1.590 | 516,822 | -0.14(-8.09%) |
Mar 18, 2022 | 1.690 | 1.740 | 1.660 | 1.730 | 1,168,414 | +0.04(+2.37%) |
Mar 17, 2022 | 1.580 | 1.690 | 1.580 | 1.690 | 610,940 | +0.09(+5.62%) |
Mar 16, 2022 | 1.600 | 1.600 | 1.510 | 1.600 | 746,985 | +0.04(+2.56%) |
Mar 15, 2022 | 1.410 | 1.590 | 1.380 | 1.560 | 1,616,515 | +0.17(+12.23%) |
Mar 14, 2022 | 1.450 | 1.470 | 1.390 | 1.390 | 939,432 | -0.06(-4.14%) |
Mar 11, 2022 | 1.500 | 1.520 | 1.450 | 1.450 | 2,251,229 | -0.07(-4.61%) |
Mar 10, 2022 | 1.600 | 1.700 | 1.470 | 1.520 | 2,852,722 | -0.08(-5.00%) |
Mar 09, 2022 | 2.320 | 2.340 | 1.560 | 1.600 | 5,060,520 | -0.74(-31.62%) |
Mar 08, 2022 | 2.210 | 2.405 | 2.170 | 2.340 | 800,374 | +0.11(+4.93%) |
Mar 07, 2022 | 2.200 | 2.276 | 2.150 | 2.230 | 514,188 | +0.06(+2.76%) |
Mar 04, 2022 | 2.060 | 2.200 | 2.060 | 2.170 | 411,084 | +0.08(+3.83%) |
Mar 03, 2022 | 2.070 | 2.120 | 2.020 | 2.090 | 569,273 | +0.09(+4.50%) |
Mar 02, 2022 | 2.020 | 2.070 | 1.980 | 2.000 | 272,537 | -0.02(-0.99%) |
Mar 01, 2022 | 2.010 | 2.070 | 2.010 | 2.020 | 353,036 | -0.03(-1.46%) |
Feb 28, 2022 | 2.030 | 2.140 | 2.010 | 2.050 | 594,800 | -0.06(-2.84%) |
Feb 25, 2022 | 2.000 | 2.140 | 1.990 | 2.110 | 315,250 | +0.11(+5.50%) |
Feb 24, 2022 | 1.960 | 2.030 | 1.900 | 2.000 | 555,109 | +0.00(+0.00%) |
Feb 23, 2022 | 2.000 | 2.065 | 1.990 | 2.000 | 287,470 | +0.00(+0.00%) |
Feb 22, 2022 | 2.130 | 2.130 | 1.990 | 2.000 | 425,256 | -0.12(-5.66%) |
Feb 18, 2022 | 2.120 | 0 | +0.02(+0.95%) | |||
Feb 17, 2022 | 2.155 | 2.189 | 2.090 | 2.100 | 355,227 | -0.07(-3.23%) |
Feb 16, 2022 | 2.210 | 2.260 | 2.160 | 2.170 | 274,452 | -0.05(-2.25%) |
Feb 15, 2022 | 2.090 | 2.245 | 2.090 | 2.220 | 601,026 | +0.16(+7.77%) |
Feb 14, 2022 | 2.150 | 2.220 | 2.050 | 2.060 | 669,000 | -0.06(-2.83%) |
Feb 11, 2022 | 2.280 | 2.310 | 2.100 | 2.120 | 508,524 | -0.12(-5.36%) |
Feb 10, 2022 | 2.340 | 2.420 | 2.230 | 2.240 | 501,148 | -0.15(-6.28%) |
Feb 09, 2022 | 2.340 | 2.530 | 2.315 | 2.390 | 645,553 | +0.12(+5.29%) |
Feb 08, 2022 | 2.180 | 2.309 | 2.160 | 2.270 | 1,096,960 | +0.11(+5.09%) |
Feb 07, 2022 | 2.160 | 2.200 | 2.140 | 2.160 | 681,682 | +0.02(+0.93%) |
Feb 04, 2022 | 2.060 | 2.170 | 2.000 | 2.140 | 369,154 | +0.09(+4.39%) |
Feb 03, 2022 | 2.160 | 2.040 | 2.050 | 809,701 | -0.11(-5.09%) | |
Feb 02, 2022 | 2.300 | 2.300 | 2.140 | 2.160 | 457,815 | -0.12(-5.26%) |