Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.000 | 2.000 | 1.820 | 1.870 | 60,228 | -0.15(-7.43%) |
Apr 28, 2022 | 1.840 | 2.080 | 1.820 | 2.020 | 67,353 | +0.10(+5.21%) |
Apr 27, 2022 | 1.890 | 1.980 | 1.890 | 1.920 | 22,420 | -0.02(-1.03%) |
Apr 26, 2022 | 1.925 | 1.970 | 1.904 | 1.940 | 19,466 | -0.06(-3.00%) |
Apr 25, 2022 | 1.910 | 2.050 | 1.870 | 2.000 | 91,244 | +0.05(+2.56%) |
Apr 22, 2022 | 2.000 | 2.040 | 1.890 | 1.950 | 139,980 | -0.05(-2.50%) |
Apr 21, 2022 | 2.000 | 2.080 | 1.940 | 2.000 | 79,646 | -0.04(-1.96%) |
Apr 20, 2022 | 2.080 | 2.089 | 2.020 | 2.040 | 48,149 | +0.02(+0.99%) |
Apr 19, 2022 | 1.940 | 2.100 | 1.910 | 2.020 | 47,217 | +0.03(+1.51%) |
Apr 18, 2022 | 2.050 | 2.050 | 1.900 | 1.990 | 185,113 | -0.06(-2.93%) |
Apr 14, 2022 | 1.970 | 2.120 | 1.960 | 2.050 | 303,836 | +0.00(+0.00%) |
Apr 13, 2022 | 2.250 | 2.400 | 1.960 | 2.050 | 711,346 | -0.30(-12.77%) |
Apr 12, 2022 | 2.950 | 2.950 | 2.220 | 2.350 | 4,317,792 | -0.37(-13.60%) |
Apr 11, 2022 | 2.800 | 3.069 | 2.660 | 2.720 | 40,509 | -0.11(-3.89%) |
Apr 08, 2022 | 2.890 | 2.920 | 2.830 | 2.830 | 15,500 | -0.05(-1.74%) |
Apr 07, 2022 | 3.000 | 3.000 | 2.841 | 2.880 | 22,396 | -0.03(-1.03%) |
Apr 06, 2022 | 2.990 | 3.110 | 2.889 | 2.910 | 37,544 | -0.06(-2.02%) |
Apr 05, 2022 | 3.030 | 3.053 | 2.970 | 2.970 | 30,487 | -0.10(-3.26%) |
Apr 04, 2022 | 3.080 | 3.140 | 3.010 | 3.070 | 40,355 | -0.04(-1.29%) |
Apr 01, 2022 | 3.190 | 3.190 | 3.078 | 3.110 | 10,436 | +0.06(+1.97%) |
Mar 31, 2022 | 3.060 | 3.270 | 3.050 | 3.050 | 15,927 | -0.16(-4.98%) |
Mar 30, 2022 | 3.280 | 3.360 | 3.190 | 3.210 | 16,643 | -0.02(-0.62%) |
Mar 29, 2022 | 3.090 | 3.300 | 3.030 | 3.230 | 25,500 | +0.08(+2.54%) |
Mar 28, 2022 | 3.230 | 3.250 | 3.070 | 3.150 | 18,420 | -0.04(-1.25%) |
Mar 25, 2022 | 3.310 | 3.310 | 3.120 | 3.190 | 14,179 | +0.02(+0.63%) |
Mar 24, 2022 | 3.170 | 3.350 | 3.100 | 3.170 | 22,727 | -0.06(-1.86%) |
Mar 23, 2022 | 3.220 | 3.280 | 3.040 | 3.230 | 36,814 | -0.05(-1.52%) |
Mar 22, 2022 | 3.220 | 3.380 | 3.070 | 3.280 | 52,136 | +0.03(+0.92%) |
Mar 21, 2022 | 3.170 | 3.340 | 3.085 | 3.250 | 31,481 | +0.19(+6.21%) |
Mar 18, 2022 | 3.090 | 3.290 | 2.960 | 3.060 | 47,584 | +0.04(+1.32%) |
Mar 17, 2022 | 2.810 | 3.040 | 2.810 | 3.020 | 30,024 | +0.19(+6.71%) |
Mar 16, 2022 | 2.730 | 2.883 | 2.730 | 2.830 | 11,829 | +0.12(+4.43%) |
Mar 15, 2022 | 2.775 | 2.775 | 2.629 | 2.710 | 16,836 | -0.08(-2.87%) |
Mar 14, 2022 | 2.920 | 2.940 | 2.761 | 2.790 | 21,829 | -0.15(-5.10%) |
Mar 11, 2022 | 2.960 | 2.990 | 2.770 | 2.940 | 40,820 | -0.12(-3.92%) |
Mar 10, 2022 | 3.100 | 3.300 | 2.980 | 3.060 | 41,556 | -0.25(-7.55%) |
Mar 09, 2022 | 3.240 | 3.450 | 3.087 | 3.310 | 74,454 | +0.01(+0.30%) |
Mar 08, 2022 | 3.000 | 3.300 | 3.000 | 3.300 | 28,328 | -0.02(-0.60%) |
Mar 07, 2022 | 3.500 | 3.545 | 3.290 | 3.320 | 42,272 | -0.18(-5.14%) |
Mar 04, 2022 | 3.400 | 3.670 | 3.371 | 3.500 | 50,174 | +0.10(+2.94%) |
Mar 03, 2022 | 3.390 | 3.500 | 3.180 | 3.400 | 52,032 | -0.02(-0.58%) |
Mar 02, 2022 | 3.380 | 3.620 | 3.160 | 3.420 | 69,978 | +0.02(+0.59%) |
Mar 01, 2022 | 3.340 | 3.500 | 3.275 | 3.400 | 42,458 | +0.15(+4.62%) |
Feb 28, 2022 | 3.214 | 3.380 | 3.214 | 3.250 | 13,939 | -0.10(-2.99%) |
Feb 25, 2022 | 3.500 | 3.430 | 3.243 | 3.350 | 35,331 | +0.16(+5.02%) |
Feb 24, 2022 | 3.040 | 3.330 | 2.880 | 3.190 | 72,389 | -0.03(-0.93%) |
Feb 23, 2022 | 3.350 | 3.370 | 3.151 | 3.220 | 30,704 | -0.16(-4.73%) |
Feb 22, 2022 | 3.330 | 3.377 | 3.255 | 3.380 | 15,944 | +0.02(+0.59%) |
Feb 18, 2022 | 3.360 | 0 | -0.34(-9.19%) | |||
Feb 17, 2022 | 3.820 | 3.820 | 3.610 | 3.700 | 18,719 | -0.06(-1.60%) |
Feb 16, 2022 | 3.730 | 3.950 | 3.610 | 3.760 | 21,372 | +0.07(+1.90%) |
Feb 15, 2022 | 3.613 | 3.800 | 3.497 | 3.690 | 13,758 | +0.20(+5.73%) |
Feb 14, 2022 | 3.430 | 3.560 | 3.290 | 3.490 | 37,463 | +0.07(+2.05%) |
Feb 11, 2022 | 3.570 | 3.970 | 3.400 | 3.420 | 75,871 | -0.25(-6.81%) |
Feb 10, 2022 | 3.710 | 3.990 | 3.560 | 3.670 | 46,180 | -0.08(-2.13%) |
Feb 09, 2022 | 3.580 | 3.920 | 3.550 | 3.750 | 85,781 | +0.27(+7.76%) |
Feb 08, 2022 | 3.330 | 3.530 | 3.330 | 3.480 | 15,476 | +0.12(+3.57%) |
Feb 07, 2022 | 3.200 | 3.450 | 3.200 | 3.360 | 27,050 | +0.11(+3.38%) |
Feb 04, 2022 | 3.240 | 3.450 | 3.120 | 3.250 | 25,809 | +0.00(+0.00%) |
Feb 03, 2022 | 3.280 | 3.370 | 3.250 | 12,071 | -0.12(-3.56%) | |
Feb 02, 2022 | 3.440 | 3.508 | 3.200 | 3.370 | 22,338 | -0.08(-2.32%) |