Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.570 | 1.670 | 1.510 | 1.510 | 8,017,286 | -0.09(-5.63%) |
Apr 28, 2022 | 1.620 | 1.640 | 1.500 | 1.600 | 9,604,476 | +0.02(+1.27%) |
Apr 27, 2022 | 1.600 | 1.640 | 1.570 | 1.580 | 7,810,395 | -0.02(-1.25%) |
Apr 26, 2022 | 1.770 | 1.780 | 1.600 | 1.600 | 9,521,699 | -0.16(-9.09%) |
Apr 25, 2022 | 1.710 | 1.800 | 1.690 | 1.760 | 15,209,546 | +0.05(+2.92%) |
Apr 22, 2022 | 1.710 | 1.750 | 1.690 | 1.710 | 10,981,265 | +0.01(+0.59%) |
Apr 21, 2022 | 1.830 | 1.840 | 1.700 | 1.700 | 9,722,822 | -0.09(-5.03%) |
Apr 20, 2022 | 1.900 | 1.900 | 1.770 | 1.790 | 6,853,945 | -0.06(-3.24%) |
Apr 19, 2022 | 1.810 | 1.880 | 1.760 | 1.850 | 6,561,761 | +0.08(+4.52%) |
Apr 18, 2022 | 1.920 | 1.920 | 1.770 | 1.770 | 9,243,209 | -0.12(-6.35%) |
Apr 14, 2022 | 2.010 | 2.029 | 1.890 | 1.890 | 7,738,244 | -0.14(-6.90%) |
Apr 13, 2022 | 2.010 | 2.060 | 1.970 | 2.030 | 8,514,597 | +0.03(+1.50%) |
Apr 12, 2022 | 2.040 | 2.130 | 1.980 | 2.000 | 7,720,345 | +0.03(+1.52%) |
Apr 11, 2022 | 2.000 | 2.010 | 1.890 | 1.970 | 9,269,832 | +0.00(+0.00%) |
Apr 08, 2022 | 2.030 | 2.075 | 1.970 | 1.970 | 7,076,213 | -0.07(-3.43%) |
Apr 07, 2022 | 2.100 | 2.140 | 1.980 | 2.040 | 8,186,856 | -0.08(-3.77%) |
Apr 06, 2022 | 2.130 | 2.150 | 2.050 | 2.120 | 7,175,961 | -0.04(-1.85%) |
Apr 05, 2022 | 2.310 | 2.370 | 2.160 | 2.160 | 7,667,435 | -0.17(-7.30%) |
Apr 04, 2022 | 2.350 | 2.458 | 2.310 | 2.330 | 11,762,663 | +0.01(+0.43%) |
Apr 01, 2022 | 2.330 | 2.360 | 2.270 | 2.320 | 6,793,619 | -0.01(-0.43%) |
Mar 31, 2022 | 2.400 | 2.406 | 2.320 | 2.330 | 6,324,631 | -0.04(-1.69%) |
Mar 30, 2022 | 2.460 | 2.529 | 2.370 | 2.370 | 6,472,262 | -0.12(-4.82%) |
Mar 29, 2022 | 2.450 | 2.530 | 2.440 | 2.490 | 9,039,600 | +0.11(+4.62%) |
Mar 28, 2022 | 2.460 | 2.500 | 2.375 | 2.380 | 6,680,518 | -0.05(-2.05%) |
Mar 25, 2022 | 2.510 | 2.540 | 2.420 | 2.430 | 5,819,528 | -0.09(-3.58%) |
Mar 24, 2022 | 2.500 | 2.540 | 2.400 | 2.520 | 5,729,330 | +0.07(+2.86%) |
Mar 23, 2022 | 2.540 | 2.560 | 2.450 | 2.450 | 6,287,247 | -0.09(-3.54%) |
Mar 22, 2022 | 2.540 | 2.595 | 2.518 | 2.540 | 11,242,581 | +0.03(+1.20%) |
Mar 21, 2022 | 2.710 | 2.750 | 2.500 | 2.510 | 11,612,142 | -0.11(-4.20%) |
Mar 18, 2022 | 2.590 | 2.730 | 2.545 | 2.620 | 57,903,544 | +0.03(+1.16%) |
Mar 17, 2022 | 2.330 | 2.620 | 2.295 | 2.590 | 12,006,470 | +0.19(+7.92%) |
Mar 16, 2022 | 2.190 | 2.400 | 2.180 | 2.400 | 9,243,515 | +0.24(+11.11%) |
Mar 15, 2022 | 2.020 | 2.200 | 1.960 | 2.160 | 8,143,458 | +0.16(+8.00%) |
Mar 14, 2022 | 2.170 | 2.190 | 1.960 | 2.000 | 9,014,663 | -0.18(-8.26%) |
Mar 11, 2022 | 2.290 | 2.380 | 2.180 | 2.180 | 8,705,940 | -0.07(-3.11%) |
Mar 10, 2022 | 2.270 | 2.320 | 2.210 | 2.250 | 7,354,527 | -0.06(-2.60%) |
Mar 09, 2022 | 2.130 | 2.350 | 2.110 | 2.310 | 12,068,411 | +0.23(+11.06%) |
Mar 08, 2022 | 2.110 | 2.210 | 2.040 | 2.080 | 11,361,561 | -0.04(-1.89%) |
Mar 07, 2022 | 2.160 | 2.230 | 2.100 | 2.120 | 8,115,369 | -0.08(-3.64%) |
Mar 04, 2022 | 2.220 | 2.320 | 2.190 | 2.200 | 8,202,109 | -0.08(-3.51%) |
Mar 03, 2022 | 2.440 | 2.450 | 2.240 | 2.280 | 7,236,165 | -0.13(-5.39%) |
Mar 02, 2022 | 2.440 | 2.540 | 2.370 | 2.410 | 7,020,243 | -0.03(-1.23%) |
Mar 01, 2022 | 2.500 | 2.540 | 2.412 | 2.440 | 7,441,358 | -0.09(-3.56%) |
Feb 28, 2022 | 2.550 | 2.620 | 2.490 | 2.530 | 5,992,687 | -0.06(-2.32%) |
Feb 25, 2022 | 2.640 | 2.650 | 2.540 | 2.590 | 5,966,890 | -0.02(-0.77%) |
Feb 24, 2022 | 2.410 | 2.620 | 2.360 | 2.610 | 10,705,360 | +0.05(+1.95%) |
Feb 23, 2022 | 2.830 | 2.830 | 2.560 | 2.560 | 6,070,731 | -0.22(-7.91%) |
Feb 22, 2022 | 2.800 | 2.895 | 2.740 | 2.780 | 4,600,094 | -0.07(-2.46%) |
Feb 18, 2022 | 2.850 | 0 | -0.03(-1.04%) | |||
Feb 17, 2022 | 3.020 | 3.100 | 2.850 | 2.880 | 6,137,035 | -0.17(-5.57%) |
Feb 16, 2022 | 3.090 | 3.095 | 2.980 | 3.050 | 4,171,613 | -0.07(-2.24%) |
Feb 15, 2022 | 3.050 | 3.170 | 3.050 | 3.120 | 5,672,684 | +0.13(+4.35%) |
Feb 14, 2022 | 3.140 | 3.215 | 2.970 | 2.990 | 5,787,836 | -0.19(-5.97%) |
Feb 11, 2022 | 3.330 | 3.430 | 3.155 | 3.180 | 6,097,005 | -0.15(-4.50%) |
Feb 10, 2022 | 3.350 | 3.540 | 3.260 | 3.330 | 7,960,557 | -0.15(-4.31%) |
Feb 09, 2022 | 3.310 | 3.600 | 3.300 | 3.480 | 7,128,499 | +0.20(+6.10%) |
Feb 08, 2022 | 3.300 | 3.360 | 3.120 | 3.280 | 5,742,828 | +0.03(+0.92%) |
Feb 07, 2022 | 3.180 | 3.350 | 3.110 | 3.250 | 4,975,500 | +0.09(+2.85%) |
Feb 04, 2022 | 3.110 | 3.240 | 3.030 | 3.160 | 5,587,484 | +0.08(+2.60%) |
Feb 03, 2022 | 3.210 | 3.050 | 3.080 | 6,002,527 | -0.12(-3.75%) | |
Feb 02, 2022 | 3.500 | 3.500 | 3.150 | 3.200 | 7,431,725 | -0.26(-7.51%) |