Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.260 | 2.370 | 2.250 | 2.370 | 75,871 | +0.06(+2.60%) |
Apr 28, 2022 | 2.378 | 2.430 | 2.252 | 2.310 | 106,676 | -0.04(-1.70%) |
Apr 27, 2022 | 2.380 | 2.405 | 2.331 | 2.350 | 81,947 | -0.08(-3.29%) |
Apr 26, 2022 | 2.410 | 2.450 | 2.333 | 2.430 | 54,960 | -0.01(-0.41%) |
Apr 25, 2022 | 2.290 | 2.460 | 2.250 | 2.440 | 123,772 | +0.12(+5.17%) |
Apr 22, 2022 | 2.410 | 2.420 | 2.310 | 2.320 | 83,402 | -0.09(-3.73%) |
Apr 21, 2022 | 2.410 | 2.480 | 2.399 | 2.410 | 106,099 | -0.05(-2.03%) |
Apr 20, 2022 | 2.410 | 2.590 | 2.342 | 2.460 | 370,543 | +0.04(+1.65%) |
Apr 19, 2022 | 2.380 | 2.440 | 2.320 | 2.420 | 137,884 | +0.10(+4.31%) |
Apr 18, 2022 | 2.390 | 2.400 | 2.300 | 2.320 | 176,964 | -0.02(-0.85%) |
Apr 14, 2022 | 2.310 | 2.370 | 2.294 | 2.340 | 59,842 | -0.01(-0.43%) |
Apr 13, 2022 | 2.410 | 2.410 | 2.300 | 2.350 | 45,755 | +0.00(+0.00%) |
Apr 12, 2022 | 2.320 | 2.350 | 2.300 | 2.350 | 99,400 | +0.03(+1.29%) |
Apr 11, 2022 | 2.350 | 2.405 | 2.310 | 2.320 | 56,498 | -0.06(-2.52%) |
Apr 08, 2022 | 2.370 | 2.440 | 2.290 | 2.380 | 236,823 | +0.09(+3.93%) |
Apr 07, 2022 | 2.320 | 2.340 | 2.260 | 2.290 | 70,318 | -0.05(-2.14%) |
Apr 06, 2022 | 2.250 | 2.360 | 2.250 | 2.340 | 70,475 | +0.03(+1.30%) |
Apr 05, 2022 | 2.360 | 2.390 | 2.220 | 2.310 | 176,633 | -0.03(-1.28%) |
Apr 04, 2022 | 2.160 | 2.340 | 2.160 | 2.340 | 207,808 | +0.14(+6.36%) |
Apr 01, 2022 | 1.780 | 2.250 | 1.764 | 2.200 | 1,591,314 | -0.10(-4.35%) |
Mar 31, 2022 | 2.280 | 2.460 | 2.252 | 2.300 | 756,749 | -0.02(-0.86%) |
Mar 30, 2022 | 2.390 | 2.500 | 2.320 | 2.320 | 211,156 | -0.05(-2.11%) |
Mar 29, 2022 | 2.300 | 2.470 | 2.295 | 2.370 | 141,358 | +0.04(+1.72%) |
Mar 28, 2022 | 2.320 | 2.400 | 2.210 | 2.330 | 179,198 | -0.03(-1.27%) |
Mar 25, 2022 | 2.390 | 2.550 | 2.330 | 2.360 | 249,993 | -0.02(-0.84%) |
Mar 24, 2022 | 2.410 | 2.450 | 2.320 | 2.380 | 62,466 | -0.04(-1.86%) |
Mar 23, 2022 | 2.450 | 2.500 | 2.285 | 2.425 | 284,932 | -0.01(-0.21%) |
Mar 22, 2022 | 2.370 | 2.479 | 2.370 | 2.430 | 67,027 | +0.05(+2.10%) |
Mar 21, 2022 | 2.480 | 2.524 | 2.360 | 2.380 | 137,359 | -0.11(-4.42%) |
Mar 18, 2022 | 2.350 | 2.490 | 2.330 | 2.490 | 294,274 | +0.14(+5.96%) |
Mar 17, 2022 | 2.330 | 2.380 | 2.270 | 2.350 | 246,905 | +0.05(+2.17%) |
Mar 16, 2022 | 2.170 | 2.350 | 2.140 | 2.300 | 368,332 | +0.14(+6.48%) |
Mar 15, 2022 | 2.120 | 2.230 | 2.120 | 2.160 | 180,328 | +0.06(+2.86%) |
Mar 14, 2022 | 2.150 | 2.150 | 2.080 | 2.100 | 100,784 | -0.01(-0.47%) |
Mar 11, 2022 | 2.110 | 2.170 | 2.100 | 2.110 | 56,460 | -0.02(-0.94%) |
Mar 10, 2022 | 2.160 | 2.195 | 2.080 | 2.130 | 111,272 | -0.08(-3.62%) |
Mar 09, 2022 | 2.160 | 2.230 | 2.123 | 2.210 | 112,544 | +0.09(+4.25%) |
Mar 08, 2022 | 2.070 | 2.180 | 2.030 | 2.120 | 158,369 | +0.05(+2.42%) |
Mar 07, 2022 | 1.990 | 2.100 | 1.950 | 2.070 | 178,805 | +0.03(+1.47%) |
Mar 04, 2022 | 1.990 | 2.060 | 1.990 | 2.040 | 126,753 | +0.03(+1.49%) |
Mar 03, 2022 | 2.000 | 2.076 | 1.990 | 2.010 | 62,475 | -0.01(-0.50%) |
Mar 02, 2022 | 2.010 | 2.060 | 1.910 | 2.020 | 155,177 | +0.02(+1.00%) |
Mar 01, 2022 | 2.000 | 2.080 | 1.980 | 2.000 | 132,709 | -0.03(-1.48%) |
Feb 28, 2022 | 2.030 | 2.100 | 1.980 | 2.030 | 70,501 | -0.03(-1.46%) |
Feb 25, 2022 | 2.080 | 2.080 | 1.990 | 2.060 | 86,287 | -0.02(-0.96%) |
Feb 24, 2022 | 1.900 | 2.090 | 1.840 | 2.080 | 105,876 | +0.11(+5.58%) |
Feb 23, 2022 | 1.960 | 2.020 | 1.940 | 1.970 | 161,541 | +0.00(+0.00%) |
Feb 22, 2022 | 1.900 | 2.030 | 1.860 | 1.970 | 186,260 | +0.07(+3.68%) |
Feb 18, 2022 | 1.900 | 0 | +0.08(+4.40%) | |||
Feb 17, 2022 | 1.830 | 1.855 | 1.790 | 1.820 | 118,604 | -0.03(-1.62%) |
Feb 16, 2022 | 1.860 | 1.880 | 1.800 | 1.850 | 56,903 | -0.03(-1.60%) |
Feb 15, 2022 | 1.830 | 1.910 | 1.830 | 1.880 | 68,007 | +0.06(+3.30%) |
Feb 14, 2022 | 1.960 | 1.960 | 1.820 | 1.820 | 116,159 | -0.14(-7.14%) |
Feb 11, 2022 | 2.040 | 2.070 | 1.940 | 1.960 | 111,648 | -0.10(-4.85%) |
Feb 10, 2022 | 1.970 | 2.080 | 1.970 | 2.060 | 90,506 | +0.09(+4.57%) |
Feb 09, 2022 | 1.940 | 2.020 | 1.939 | 1.970 | 49,511 | +0.05(+2.60%) |
Feb 08, 2022 | 1.920 | 1.950 | 1.900 | 1.920 | 19,377 | -0.02(-1.03%) |
Feb 07, 2022 | 1.880 | 1.990 | 1.880 | 1.940 | 109,076 | +0.08(+4.30%) |
Feb 04, 2022 | 1.810 | 1.890 | 1.800 | 1.860 | 29,062 | +0.02(+1.09%) |
Feb 03, 2022 | 1.840 | 1.840 | 78,142 | +0.01(+0.55%) | ||
Feb 02, 2022 | 1.910 | 1.920 | 1.820 | 1.830 | 44,715 | -0.08(-4.19%) |