Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.280 | 2.310 | 2.150 | 2.180 | 66,726 | -0.08(-3.54%) |
Apr 28, 2022 | 2.270 | 2.390 | 2.110 | 2.260 | 104,790 | +0.00(+0.00%) |
Apr 27, 2022 | 2.350 | 2.410 | 2.240 | 2.260 | 90,969 | -0.10(-4.24%) |
Apr 26, 2022 | 2.480 | 2.510 | 2.320 | 2.360 | 137,734 | -0.14(-5.60%) |
Apr 25, 2022 | 2.340 | 2.510 | 2.060 | 2.500 | 531,935 | +0.09(+3.73%) |
Apr 22, 2022 | 2.450 | 2.485 | 2.350 | 2.410 | 229,325 | -0.10(-3.98%) |
Apr 21, 2022 | 2.660 | 2.690 | 2.400 | 2.510 | 238,714 | -0.14(-5.28%) |
Apr 20, 2022 | 2.540 | 2.690 | 2.350 | 2.650 | 311,125 | +0.12(+4.74%) |
Apr 19, 2022 | 2.610 | 2.680 | 2.450 | 2.530 | 288,168 | -0.13(-4.89%) |
Apr 18, 2022 | 2.590 | 2.750 | 2.570 | 2.660 | 315,959 | +0.10(+3.91%) |
Apr 14, 2022 | 2.570 | 2.650 | 2.520 | 2.560 | 216,177 | -0.02(-0.78%) |
Apr 13, 2022 | 2.360 | 2.690 | 2.360 | 2.580 | 720,438 | +0.22(+9.32%) |
Apr 12, 2022 | 2.110 | 2.360 | 2.110 | 2.360 | 376,262 | +0.26(+12.38%) |
Apr 11, 2022 | 2.020 | 2.240 | 2.000 | 2.100 | 2,926,755 | +0.02(+0.96%) |
Apr 08, 2022 | 2.060 | 2.165 | 2.030 | 2.080 | 189,687 | +0.02(+0.97%) |
Apr 07, 2022 | 2.250 | 2.250 | 2.030 | 2.060 | 233,075 | -0.19(-8.44%) |
Apr 06, 2022 | 2.130 | 2.270 | 2.110 | 2.250 | 371,144 | +0.14(+6.64%) |
Apr 05, 2022 | 2.350 | 2.350 | 2.070 | 2.110 | 240,526 | -0.20(-8.66%) |
Apr 04, 2022 | 2.350 | 2.350 | 2.220 | 2.310 | 360,069 | +0.04(+1.76%) |
Apr 01, 2022 | 2.140 | 2.390 | 2.100 | 2.270 | 970,492 | +0.14(+6.57%) |
Mar 31, 2022 | 2.040 | 2.200 | 2.030 | 2.130 | 252,382 | +0.08(+3.90%) |
Mar 30, 2022 | 2.150 | 2.240 | 2.020 | 2.050 | 532,065 | -0.06(-2.84%) |
Mar 29, 2022 | 2.010 | 2.160 | 1.960 | 2.110 | 536,704 | +0.15(+7.65%) |
Mar 28, 2022 | 2.070 | 2.089 | 1.950 | 1.960 | 355,462 | -0.13(-6.22%) |
Mar 25, 2022 | 1.940 | 2.110 | 1.900 | 2.090 | 349,118 | +0.15(+7.73%) |
Mar 24, 2022 | 1.940 | 1.990 | 1.900 | 1.940 | 140,196 | +0.00(+0.00%) |
Mar 23, 2022 | 1.940 | 1.998 | 1.910 | 1.940 | 226,896 | +0.00(+0.00%) |
Mar 22, 2022 | 1.970 | 2.030 | 1.910 | 1.940 | 191,567 | -0.01(-0.51%) |
Mar 21, 2022 | 2.010 | 2.050 | 1.920 | 1.950 | 337,767 | +0.03(+1.56%) |
Mar 18, 2022 | 2.010 | 2.140 | 1.910 | 1.920 | 572,917 | -0.09(-4.48%) |
Mar 17, 2022 | 1.880 | 2.010 | 1.870 | 2.010 | 274,962 | +0.19(+10.44%) |
Mar 16, 2022 | 1.750 | 1.870 | 1.713 | 1.820 | 279,948 | +0.04(+2.25%) |
Mar 15, 2022 | 1.970 | 1.970 | 1.710 | 1.780 | 679,253 | -0.24(-11.88%) |
Mar 14, 2022 | 2.240 | 2.280 | 1.920 | 2.020 | 556,732 | -0.29(-12.55%) |
Mar 11, 2022 | 2.020 | 2.350 | 1.870 | 2.310 | 1,335,691 | +0.30(+14.93%) |
Mar 10, 2022 | 2.040 | 2.110 | 2.000 | 2.010 | 294,716 | -0.04(-1.95%) |
Mar 09, 2022 | 1.950 | 2.110 | 1.890 | 2.050 | 864,649 | -0.07(-3.30%) |
Mar 08, 2022 | 2.280 | 2.390 | 2.070 | 2.120 | 4,056,226 | +0.16(+8.16%) |
Mar 07, 2022 | 1.880 | 2.370 | 1.780 | 1.960 | 4,850,268 | +0.19(+10.73%) |
Mar 04, 2022 | 1.480 | 1.900 | 1.420 | 1.770 | 2,645,099 | +0.23(+14.94%) |
Mar 03, 2022 | 1.490 | 1.560 | 1.420 | 1.540 | 406,375 | +0.06(+4.05%) |
Mar 02, 2022 | 1.450 | 1.570 | 1.450 | 1.480 | 779,988 | +0.03(+2.07%) |
Mar 01, 2022 | 1.530 | 1.530 | 1.350 | 1.450 | 223,839 | -0.05(-3.01%) |
Feb 28, 2022 | 1.510 | 1.612 | 1.490 | 1.495 | 294,137 | -0.04(-2.92%) |
Feb 25, 2022 | 1.500 | 1.550 | 1.480 | 1.540 | 85,352 | +0.04(+2.67%) |
Feb 24, 2022 | 1.570 | 1.630 | 1.420 | 1.500 | 200,970 | +0.04(+2.74%) |
Feb 23, 2022 | 1.490 | 1.590 | 1.420 | 1.460 | 151,022 | +0.01(+0.69%) |
Feb 22, 2022 | 1.490 | 1.500 | 1.440 | 1.450 | 40,218 | -0.05(-3.01%) |
Feb 18, 2022 | 1.495 | 0 | -0.02(-1.64%) | |||
Feb 17, 2022 | 1.540 | 1.590 | 1.490 | 1.520 | 112,386 | +0.01(+0.66%) |
Feb 16, 2022 | 1.530 | 1.599 | 1.470 | 1.510 | 119,753 | -0.04(-2.58%) |
Feb 15, 2022 | 1.610 | 1.620 | 1.520 | 1.550 | 120,410 | -0.04(-2.82%) |
Feb 14, 2022 | 1.590 | 1.600 | 1.581 | 1.595 | 34,280 | -0.03(-2.15%) |
Feb 11, 2022 | 1.680 | 1.680 | 1.590 | 1.630 | 120,696 | -0.04(-2.40%) |
Feb 10, 2022 | 1.710 | 1.820 | 1.650 | 1.670 | 65,738 | -0.08(-4.57%) |
Feb 09, 2022 | 1.750 | 1.830 | 1.710 | 1.750 | 69,583 | +0.02(+1.16%) |
Feb 08, 2022 | 1.750 | 1.800 | 1.710 | 1.730 | 19,458 | -0.01(-0.57%) |
Feb 07, 2022 | 1.700 | 1.830 | 1.700 | 1.740 | 18,957 | -0.03(-1.69%) |
Feb 04, 2022 | 1.750 | 1.850 | 1.700 | 1.770 | 51,914 | +0.00(+0.00%) |
Feb 03, 2022 | 1.750 | 1.770 | 38,048 | -0.04(-2.21%) | ||
Feb 02, 2022 | 1.820 | 1.890 | 1.770 | 1.810 | 50,244 | +0.04(+2.26%) |