Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.410 | 1.425 | 1.330 | 1.380 | 56,386 | -0.08(-5.48%) |
Apr 28, 2022 | 1.350 | 1.470 | 1.320 | 1.460 | 73,234 | +0.09(+6.57%) |
Apr 27, 2022 | 1.420 | 1.490 | 1.350 | 1.370 | 97,630 | -0.05(-3.52%) |
Apr 26, 2022 | 1.530 | 1.550 | 1.390 | 1.420 | 282,685 | -0.17(-10.69%) |
Apr 25, 2022 | 1.300 | 1.880 | 1.300 | 1.590 | 796,325 | +0.25(+18.66%) |
Apr 22, 2022 | 1.350 | 1.460 | 1.276 | 1.340 | 223,348 | -0.04(-2.90%) |
Apr 21, 2022 | 1.450 | 1.520 | 1.350 | 1.380 | 129,135 | -0.09(-6.12%) |
Apr 20, 2022 | 1.480 | 1.540 | 1.450 | 1.470 | 115,661 | -0.03(-2.00%) |
Apr 19, 2022 | 1.590 | 1.640 | 1.480 | 1.500 | 207,396 | -0.06(-3.85%) |
Apr 18, 2022 | 1.750 | 1.800 | 1.520 | 1.560 | 215,578 | -0.26(-14.29%) |
Apr 14, 2022 | 1.930 | 1.980 | 1.780 | 1.820 | 185,206 | -0.14(-7.14%) |
Apr 13, 2022 | 1.830 | 1.980 | 1.820 | 1.960 | 77,712 | +0.12(+6.52%) |
Apr 12, 2022 | 1.880 | 1.970 | 1.810 | 1.840 | 163,823 | -0.04(-2.13%) |
Apr 11, 2022 | 1.980 | 2.000 | 1.850 | 1.880 | 92,794 | -0.12(-6.00%) |
Apr 08, 2022 | 1.990 | 2.060 | 1.960 | 2.000 | 79,577 | -0.02(-0.99%) |
Apr 07, 2022 | 2.120 | 2.165 | 1.960 | 2.020 | 98,923 | -0.09(-4.27%) |
Apr 06, 2022 | 2.030 | 2.200 | 1.960 | 2.110 | 71,051 | +0.03(+1.44%) |
Apr 05, 2022 | 2.110 | 2.219 | 2.050 | 2.080 | 100,297 | -0.02(-0.95%) |
Apr 04, 2022 | 1.950 | 2.170 | 1.950 | 2.100 | 241,561 | +0.19(+9.95%) |
Apr 01, 2022 | 2.030 | 2.070 | 1.900 | 1.910 | 123,992 | -0.12(-5.91%) |
Mar 31, 2022 | 2.030 | 2.100 | 2.000 | 2.030 | 72,666 | -0.03(-1.46%) |
Mar 30, 2022 | 2.110 | 2.260 | 2.020 | 2.060 | 84,784 | -0.07(-3.29%) |
Mar 29, 2022 | 2.050 | 2.290 | 2.020 | 2.130 | 117,397 | +0.08(+3.90%) |
Mar 28, 2022 | 2.120 | 2.190 | 2.020 | 2.050 | 65,307 | -0.07(-3.30%) |
Mar 25, 2022 | 2.270 | 2.270 | 2.000 | 2.120 | 160,668 | -0.17(-7.42%) |
Mar 24, 2022 | 2.210 | 2.340 | 2.150 | 2.290 | 98,308 | +0.07(+3.15%) |
Mar 23, 2022 | 2.200 | 2.360 | 2.160 | 2.220 | 102,166 | -0.05(-2.20%) |
Mar 22, 2022 | 1.980 | 2.380 | 1.980 | 2.270 | 238,539 | +0.27(+13.50%) |
Mar 21, 2022 | 1.900 | 2.000 | 1.881 | 2.000 | 313,895 | +0.04(+2.04%) |
Mar 18, 2022 | 1.730 | 2.150 | 1.700 | 1.960 | 965,889 | +0.25(+14.62%) |
Mar 17, 2022 | 1.720 | 1.790 | 1.690 | 1.710 | 447,900 | +0.00(+0.00%) |
Mar 16, 2022 | 1.690 | 1.769 | 1.680 | 1.710 | 74,280 | +0.03(+1.79%) |
Mar 15, 2022 | 1.680 | 1.710 | 1.660 | 1.680 | 93,572 | -0.03(-1.75%) |
Mar 14, 2022 | 1.730 | 1.810 | 1.660 | 1.710 | 117,473 | -0.03(-1.72%) |
Mar 11, 2022 | 1.760 | 1.830 | 1.680 | 1.740 | 165,355 | +0.02(+1.16%) |
Mar 10, 2022 | 1.760 | 1.800 | 1.710 | 1.720 | 193,206 | -0.07(-3.91%) |
Mar 09, 2022 | 1.700 | 1.890 | 1.700 | 1.790 | 296,547 | +0.11(+6.55%) |
Mar 08, 2022 | 1.850 | 1.868 | 1.680 | 1.680 | 252,182 | -0.20(-10.64%) |
Mar 07, 2022 | 2.040 | 2.040 | 1.870 | 1.880 | 127,991 | -0.17(-8.29%) |
Mar 04, 2022 | 2.090 | 2.165 | 1.950 | 2.050 | 357,208 | -0.04(-1.91%) |
Mar 03, 2022 | 2.180 | 2.210 | 2.050 | 2.090 | 406,629 | -0.08(-3.69%) |
Mar 02, 2022 | 2.180 | 2.200 | 2.090 | 2.170 | 104,580 | -0.01(-0.46%) |
Mar 01, 2022 | 2.210 | 2.300 | 2.120 | 2.180 | 343,075 | +0.02(+0.93%) |
Feb 28, 2022 | 2.210 | 2.230 | 2.120 | 2.160 | 84,592 | -0.02(-0.92%) |
Feb 25, 2022 | 2.240 | 2.240 | 2.140 | 2.180 | 111,309 | -0.03(-1.36%) |
Feb 24, 2022 | 2.150 | 2.240 | 2.090 | 2.210 | 173,841 | -0.05(-2.21%) |
Feb 23, 2022 | 2.360 | 2.390 | 2.200 | 2.260 | 84,856 | -0.10(-4.24%) |
Feb 22, 2022 | 2.430 | 2.520 | 2.360 | 2.360 | 133,949 | -0.07(-2.88%) |
Feb 18, 2022 | 2.430 | 0 | -0.10(-3.95%) | |||
Feb 17, 2022 | 2.720 | 2.750 | 2.500 | 2.530 | 60,433 | -0.18(-6.64%) |
Feb 16, 2022 | 2.840 | 2.930 | 2.660 | 2.710 | 151,920 | -0.12(-4.24%) |
Feb 15, 2022 | 2.900 | 3.017 | 2.830 | 2.830 | 117,001 | -0.06(-2.08%) |
Feb 14, 2022 | 3.050 | 3.050 | 2.855 | 2.890 | 57,907 | -0.14(-4.62%) |
Feb 11, 2022 | 3.200 | 3.283 | 2.980 | 3.030 | 99,036 | -0.09(-2.88%) |
Feb 10, 2022 | 3.030 | 3.253 | 2.910 | 3.120 | 155,956 | +0.13(+4.35%) |
Feb 09, 2022 | 3.040 | 3.140 | 2.920 | 2.990 | 151,306 | +0.02(+0.67%) |
Feb 08, 2022 | 3.010 | 3.130 | 2.915 | 2.970 | 134,781 | -0.09(-2.94%) |
Feb 07, 2022 | 2.970 | 3.163 | 2.970 | 3.060 | 202,905 | +0.10(+3.38%) |
Feb 04, 2022 | 2.920 | 3.095 | 2.820 | 2.960 | 183,565 | +0.08(+2.78%) |
Feb 03, 2022 | 2.790 | 2.930 | 2.880 | 147,694 | +0.00(+0.00%) | |
Feb 02, 2022 | 3.070 | 3.180 | 2.850 | 2.880 | 112,169 | -0.16(-5.26%) |