Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.570 | 1.800 | 1.525 | 1.560 | 10,876,660 | -0.06(-3.70%) |
Apr 28, 2022 | 1.630 | 1.670 | 1.480 | 1.620 | 18,902,732 | -0.02(-1.52%) |
Apr 27, 2022 | 1.660 | 1.780 | 1.600 | 1.645 | 11,767,413 | -0.01(-0.90%) |
Apr 26, 2022 | 1.850 | 1.860 | 1.650 | 1.660 | 11,526,063 | -0.19(-10.27%) |
Apr 25, 2022 | 1.670 | 1.950 | 1.630 | 1.850 | 18,201,708 | +0.20(+12.12%) |
Apr 22, 2022 | 1.620 | 1.780 | 1.591 | 1.650 | 11,398,732 | +0.03(+1.85%) |
Apr 21, 2022 | 1.700 | 1.790 | 1.580 | 1.620 | 15,597,885 | -0.08(-4.71%) |
Apr 20, 2022 | 1.950 | 1.970 | 1.700 | 1.700 | 13,091,348 | -0.27(-13.71%) |
Apr 19, 2022 | 1.870 | 2.050 | 1.870 | 1.970 | 9,494,437 | +0.07(+3.68%) |
Apr 18, 2022 | 1.970 | 2.010 | 1.850 | 1.900 | 10,285,690 | -0.10(-5.00%) |
Apr 14, 2022 | 2.080 | 2.100 | 1.960 | 2.000 | 9,675,901 | -0.12(-5.66%) |
Apr 13, 2022 | 2.060 | 2.205 | 2.010 | 2.120 | 9,628,684 | +0.04(+1.92%) |
Apr 12, 2022 | 2.260 | 2.310 | 2.050 | 2.080 | 11,790,076 | -0.08(-3.70%) |
Apr 11, 2022 | 2.200 | 2.260 | 2.100 | 2.160 | 10,770,982 | -0.07(-3.14%) |
Apr 08, 2022 | 2.290 | 2.330 | 2.230 | 2.230 | 10,150,307 | -0.05(-2.19%) |
Apr 07, 2022 | 2.410 | 2.440 | 2.170 | 2.280 | 14,933,455 | -0.14(-5.79%) |
Apr 06, 2022 | 2.530 | 2.530 | 2.340 | 2.420 | 13,079,433 | -0.14(-5.47%) |
Apr 05, 2022 | 2.790 | 2.800 | 2.550 | 2.560 | 15,331,469 | -0.27(-9.54%) |
Apr 04, 2022 | 2.660 | 2.939 | 2.610 | 2.830 | 12,247,877 | +0.21(+8.02%) |
Apr 01, 2022 | 2.700 | 2.720 | 2.560 | 2.620 | 9,625,275 | -0.04(-1.50%) |
Mar 31, 2022 | 2.900 | 2.930 | 2.650 | 2.660 | 9,847,140 | -0.19(-6.67%) |
Mar 30, 2022 | 3.010 | 3.310 | 2.850 | 2.850 | 12,304,256 | -0.25(-8.06%) |
Mar 29, 2022 | 2.920 | 3.160 | 2.900 | 3.100 | 18,327,468 | +0.22(+7.64%) |
Mar 28, 2022 | 2.860 | 2.910 | 2.730 | 2.880 | 8,107,103 | +0.04(+1.41%) |
Mar 25, 2022 | 3.070 | 3.080 | 2.760 | 2.840 | 12,200,261 | -0.26(-8.39%) |
Mar 24, 2022 | 3.230 | 3.230 | 2.910 | 3.100 | 14,299,714 | +0.01(+0.32%) |
Mar 23, 2022 | 3.040 | 3.400 | 2.880 | 3.090 | 17,466,380 | +0.12(+4.04%) |
Mar 22, 2022 | 2.740 | 3.180 | 2.740 | 2.970 | 16,291,367 | +0.23(+8.39%) |
Mar 21, 2022 | 2.960 | 3.090 | 2.660 | 2.740 | 17,134,134 | -0.14(-4.86%) |
Mar 18, 2022 | 2.630 | 2.990 | 2.600 | 2.880 | 25,315,560 | +0.22(+8.27%) |
Mar 17, 2022 | 2.640 | 2.740 | 2.510 | 2.660 | 31,021,140 | -0.03(-1.12%) |
Mar 16, 2022 | 2.500 | 2.750 | 2.420 | 2.690 | 13,370,612 | +0.22(+8.91%) |
Mar 15, 2022 | 2.370 | 2.500 | 2.230 | 2.470 | 8,121,304 | +0.14(+6.01%) |
Mar 14, 2022 | 2.650 | 2.665 | 2.320 | 2.330 | 12,050,639 | -0.39(-14.34%) |
Mar 11, 2022 | 2.920 | 2.920 | 2.650 | 2.720 | 7,649,508 | -0.14(-4.90%) |
Mar 10, 2022 | 2.840 | 3.000 | 2.752 | 2.860 | 7,650,986 | -0.07(-2.39%) |
Mar 09, 2022 | 2.830 | 3.020 | 2.690 | 2.930 | 15,012,853 | +0.20(+7.33%) |
Mar 08, 2022 | 2.850 | 2.980 | 2.560 | 2.730 | 21,207,070 | -0.10(-3.53%) |
Mar 07, 2022 | 2.880 | 3.010 | 2.770 | 2.830 | 12,961,440 | -0.09(-3.08%) |
Mar 04, 2022 | 2.880 | 3.000 | 2.840 | 2.920 | 15,323,924 | +0.02(+0.86%) |
Mar 03, 2022 | 3.030 | 3.050 | 2.820 | 2.895 | 15,379,460 | -0.08(-2.85%) |
Mar 02, 2022 | 3.290 | 3.340 | 2.880 | 2.980 | 37,045,684 | -0.27(-8.31%) |
Mar 01, 2022 | 4.520 | 4.580 | 3.200 | 3.250 | 57,808,464 | -2.83(-46.55%) |
Feb 28, 2022 | 6.060 | 6.375 | 5.910 | 6.080 | 7,552,664 | -0.12(-1.94%) |
Feb 25, 2022 | 6.050 | 6.280 | 5.785 | 6.200 | 6,676,140 | +0.18(+2.99%) |
Feb 24, 2022 | 5.130 | 6.055 | 5.100 | 6.020 | 6,482,623 | +0.45(+8.08%) |
Feb 23, 2022 | 6.110 | 6.110 | 5.530 | 5.570 | 7,622,029 | -0.41(-6.86%) |
Feb 22, 2022 | 6.160 | 6.470 | 5.950 | 5.980 | 5,805,331 | -0.35(-5.53%) |
Feb 18, 2022 | 6.330 | 0 | -0.25(-3.80%) | |||
Feb 17, 2022 | 7.070 | 7.190 | 6.510 | 6.580 | 6,900,653 | -0.52(-7.32%) |
Feb 16, 2022 | 7.360 | 7.380 | 7.070 | 7.100 | 3,793,289 | -0.43(-5.71%) |
Feb 15, 2022 | 7.140 | 7.630 | 7.100 | 7.530 | 4,692,959 | +0.61(+8.82%) |
Feb 14, 2022 | 7.000 | 7.270 | 6.835 | 6.920 | 4,408,169 | -0.09(-1.28%) |
Feb 11, 2022 | 7.420 | 7.765 | 6.980 | 7.010 | 6,249,119 | -0.47(-6.28%) |
Feb 10, 2022 | 7.540 | 8.100 | 7.400 | 7.480 | 6,692,657 | -0.44(-5.56%) |
Feb 09, 2022 | 7.370 | 8.083 | 7.250 | 7.920 | 13,018,395 | +0.67(+9.24%) |
Feb 08, 2022 | 6.980 | 7.380 | 6.890 | 7.250 | 2,923,530 | +0.21(+2.98%) |
Feb 07, 2022 | 7.380 | 7.720 | 6.940 | 7.040 | 3,698,728 | -0.23(-3.16%) |
Feb 04, 2022 | 7.260 | 7.470 | 6.960 | 7.270 | 4,270,548 | +0.08(+1.11%) |
Feb 03, 2022 | 7.580 | 7.150 | 7.190 | 3,261,604 | -0.49(-6.38%) | |
Feb 02, 2022 | 8.500 | 8.620 | 7.650 | 7.680 | 3,413,654 | -0.73(-8.68%) |