Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.904 | 1.973 | 1.806 | 1.816 | 3,981,562 | -0.11(-5.61%) |
Apr 28, 2022 | 1.963 | 1.963 | 1.825 | 1.923 | 3,125,972 | +0.01(+0.51%) |
Apr 27, 2022 | 1.933 | 2.002 | 1.914 | 1.914 | 3,345,270 | -0.03(-1.52%) |
Apr 26, 2022 | 2.090 | 2.139 | 1.943 | 1.943 | 3,976,599 | -0.15(-7.04%) |
Apr 25, 2022 | 2.022 | 2.110 | 2.012 | 2.090 | 2,425,892 | +0.05(+2.40%) |
Apr 22, 2022 | 2.071 | 2.100 | 2.007 | 2.041 | 3,590,718 | -0.03(-1.42%) |
Apr 21, 2022 | 2.247 | 2.252 | 2.071 | 2.071 | 4,050,285 | -0.16(-7.05%) |
Apr 20, 2022 | 2.267 | 2.306 | 2.208 | 2.228 | 2,568,907 | -0.03(-1.30%) |
Apr 19, 2022 | 2.257 | 2.345 | 2.208 | 2.257 | 3,499,304 | +0.03(+1.32%) |
Apr 18, 2022 | 2.316 | 2.316 | 2.198 | 2.228 | 4,531,574 | -0.07(-2.99%) |
Apr 14, 2022 | 2.394 | 2.394 | 2.296 | 2.296 | 2,428,919 | -0.10(-4.10%) |
Apr 13, 2022 | 2.316 | 2.414 | 2.316 | 2.394 | 2,484,368 | +0.09(+3.83%) |
Apr 12, 2022 | 2.277 | 2.350 | 2.267 | 2.306 | 3,959,999 | +0.04(+1.73%) |
Apr 11, 2022 | 2.316 | 2.336 | 2.237 | 2.267 | 4,795,872 | -0.08(-3.35%) |
Apr 08, 2022 | 2.444 | 2.453 | 2.345 | 2.345 | 4,116,339 | -0.10(-4.02%) |
Apr 07, 2022 | 2.512 | 2.552 | 2.414 | 2.444 | 4,008,825 | -0.09(-3.49%) |
Apr 06, 2022 | 2.502 | 2.581 | 2.473 | 2.532 | 3,496,802 | +0.01(+0.39%) |
Apr 05, 2022 | 2.601 | 2.620 | 2.507 | 2.522 | 4,852,033 | -0.07(-2.65%) |
Apr 04, 2022 | 2.552 | 2.615 | 2.532 | 2.591 | 4,427,458 | +0.07(+2.72%) |
Apr 01, 2022 | 2.453 | 2.542 | 2.419 | 2.522 | 6,164,160 | +0.11(+4.47%) |
Mar 31, 2022 | 2.591 | 2.610 | 2.375 | 2.414 | 9,436,265 | -0.16(-6.11%) |
Mar 30, 2022 | 2.728 | 2.733 | 2.571 | 2.571 | 3,725,544 | -0.17(-6.09%) |
Mar 29, 2022 | 2.679 | 2.777 | 2.659 | 2.738 | 4,719,566 | +0.12(+4.49%) |
Mar 28, 2022 | 2.659 | 2.704 | 2.581 | 2.620 | 4,393,650 | -0.03(-1.11%) |
Mar 25, 2022 | 2.728 | 2.738 | 2.630 | 2.650 | 3,036,949 | -0.09(-3.23%) |
Mar 24, 2022 | 2.669 | 2.748 | 2.620 | 2.738 | 2,368,344 | +0.11(+4.10%) |
Mar 23, 2022 | 2.709 | 2.753 | 2.630 | 2.630 | 3,541,490 | -0.11(-3.94%) |
Mar 22, 2022 | 2.748 | 2.797 | 2.709 | 2.738 | 2,794,233 | +0.02(+0.72%) |
Mar 21, 2022 | 2.905 | 2.944 | 2.718 | 2.718 | 3,291,777 | -0.19(-6.42%) |
Mar 18, 2022 | 2.816 | 2.974 | 2.787 | 2.905 | 15,516,976 | +0.07(+2.42%) |
Mar 17, 2022 | 2.669 | 2.836 | 2.630 | 2.836 | 4,067,306 | +0.14(+5.09%) |
Mar 16, 2022 | 2.610 | 2.699 | 2.552 | 2.699 | 4,138,771 | +0.09(+3.38%) |
Mar 15, 2022 | 2.610 | 2.620 | 2.493 | 2.610 | 4,067,387 | +0.04(+1.53%) |
Mar 14, 2022 | 2.758 | 2.797 | 2.552 | 2.571 | 7,116,048 | -0.19(-6.76%) |
Mar 11, 2022 | 2.905 | 2.915 | 2.753 | 2.758 | 4,032,362 | -0.13(-4.42%) |
Mar 10, 2022 | 3.032 | 2.866 | 2.885 | 3,024,004 | -0.17(-5.47%) | |
Mar 09, 2022 | 2.944 | 3.062 | 2.924 | 3.052 | 5,142,732 | +0.17(+5.78%) |
Mar 08, 2022 | 2.846 | 3.042 | 2.738 | 2.885 | 4,875,337 | +0.02(+0.69%) |
Mar 07, 2022 | 2.856 | 2.964 | 2.826 | 2.866 | 3,004,655 | +0.01(+0.34%) |
Mar 04, 2022 | 2.905 | 2.998 | 2.836 | 2.856 | 3,848,971 | -0.05(-1.69%) |
Mar 03, 2022 | 3.013 | 3.042 | 2.885 | 2.905 | 4,660,723 | -0.11(-3.58%) |
Mar 02, 2022 | 2.542 | 3.052 | 2.517 | 3.013 | 6,555,203 | +0.47(+18.53%) |
Mar 01, 2022 | 2.581 | 2.699 | 2.512 | 2.542 | 3,133,099 | -0.11(-4.07%) |
Feb 28, 2022 | 2.601 | 2.689 | 2.576 | 2.650 | 3,299,119 | +0.03(+1.12%) |
Feb 25, 2022 | 2.699 | 2.620 | 2.502 | 2.620 | 4,414,865 | -0.09(-3.26%) |
Feb 24, 2022 | 2.473 | 2.709 | 2.463 | 2.709 | 9,039,729 | +0.11(+4.15%) |
Feb 23, 2022 | 2.640 | 2.657 | 2.542 | 2.601 | 5,904,136 | +0.00(+0.00%) |
Feb 22, 2022 | 2.473 | 2.601 | 2.463 | 2.601 | 6,922,121 | +0.10(+3.92%) |
Feb 18, 2022 | 2.502 | 0 | +0.01(+0.39%) | |||
Feb 17, 2022 | 2.453 | 2.519 | 2.424 | 2.493 | 5,642,280 | -0.01(-0.39%) |
Feb 16, 2022 | 2.463 | 2.522 | 2.424 | 2.502 | 2,461,268 | -0.01(-0.39%) |
Feb 15, 2022 | 2.375 | 2.522 | 2.365 | 2.512 | 3,520,753 | +0.21(+8.94%) |
Feb 14, 2022 | 2.385 | 2.413 | 2.306 | 2.306 | 3,293,907 | -0.09(-3.69%) |
Feb 11, 2022 | 2.493 | 2.532 | 2.375 | 2.394 | 2,116,771 | -0.08(-3.17%) |
Feb 10, 2022 | 2.522 | 2.650 | 2.394 | 2.473 | 4,155,039 | -0.12(-4.55%) |
Feb 09, 2022 | 2.483 | 2.620 | 2.473 | 2.591 | 3,252,022 | +0.13(+5.18%) |
Feb 08, 2022 | 2.434 | 2.483 | 2.350 | 2.463 | 2,354,766 | +0.01(+0.40%) |
Feb 07, 2022 | 2.385 | 2.507 | 2.365 | 2.453 | 2,773,777 | +0.11(+4.60%) |
Feb 04, 2022 | 2.326 | 2.394 | 2.296 | 2.345 | 3,535,942 | +0.01(+0.42%) |
Feb 03, 2022 | 2.493 | 2.326 | 2.336 | 3,492,751 | -0.13(-5.18%) | |
Feb 02, 2022 | 2.659 | 2.807 | 2.444 | 2.463 | 4,416,556 | -0.20(-7.38%) |