Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.850 | 1.950 | 1.820 | 1.830 | 1,972,577 | +0.00(+0.00%) |
Apr 28, 2022 | 1.770 | 1.870 | 1.750 | 1.830 | 833,082 | +0.02(+1.10%) |
Apr 27, 2022 | 1.820 | 1.890 | 1.790 | 1.810 | 641,971 | -0.01(-0.55%) |
Apr 26, 2022 | 1.900 | 1.970 | 1.820 | 1.820 | 1,202,815 | -0.10(-5.21%) |
Apr 25, 2022 | 2.020 | 2.045 | 1.893 | 1.920 | 1,502,829 | -0.17(-8.13%) |
Apr 22, 2022 | 2.130 | 2.190 | 2.060 | 2.090 | 1,217,846 | -0.11(-5.00%) |
Apr 21, 2022 | 2.360 | 2.361 | 2.124 | 2.200 | 1,543,351 | -0.20(-8.33%) |
Apr 20, 2022 | 2.440 | 2.450 | 2.330 | 2.400 | 1,122,288 | -0.07(-2.83%) |
Apr 19, 2022 | 2.540 | 2.581 | 2.440 | 2.470 | 1,271,689 | -0.09(-3.52%) |
Apr 18, 2022 | 2.530 | 2.630 | 2.510 | 2.560 | 1,300,253 | +0.02(+0.79%) |
Apr 14, 2022 | 2.580 | 2.580 | 2.455 | 2.540 | 1,075,506 | -0.02(-0.78%) |
Apr 13, 2022 | 2.500 | 2.580 | 2.477 | 2.560 | 1,004,048 | +0.06(+2.40%) |
Apr 12, 2022 | 2.440 | 2.500 | 2.373 | 2.500 | 1,055,800 | +0.11(+4.60%) |
Apr 11, 2022 | 2.390 | 2.460 | 2.360 | 2.390 | 965,404 | +0.02(+0.84%) |
Apr 08, 2022 | 2.280 | 2.390 | 2.280 | 2.370 | 688,064 | +0.10(+4.41%) |
Apr 07, 2022 | 2.220 | 2.320 | 2.210 | 2.270 | 643,122 | +0.04(+1.79%) |
Apr 06, 2022 | 2.270 | 2.290 | 2.205 | 2.230 | 673,898 | -0.03(-1.33%) |
Apr 05, 2022 | 2.380 | 2.410 | 2.241 | 2.260 | 850,068 | -0.08(-3.42%) |
Apr 04, 2022 | 2.390 | 2.400 | 2.303 | 2.340 | 790,394 | -0.04(-1.68%) |
Apr 01, 2022 | 2.220 | 2.380 | 2.210 | 2.380 | 1,146,172 | +0.14(+6.25%) |
Mar 31, 2022 | 2.220 | 2.300 | 2.210 | 2.240 | 914,574 | +0.01(+0.45%) |
Mar 30, 2022 | 2.230 | 2.340 | 2.220 | 2.230 | 676,541 | +0.00(+0.00%) |
Mar 29, 2022 | 2.200 | 2.280 | 2.150 | 2.230 | 1,080,747 | -0.04(-1.76%) |
Mar 28, 2022 | 2.320 | 2.330 | 2.250 | 2.270 | 1,467,808 | -0.15(-6.20%) |
Mar 25, 2022 | 2.430 | 2.455 | 2.361 | 2.420 | 847,511 | -0.01(-0.41%) |
Mar 24, 2022 | 2.500 | 2.540 | 2.410 | 2.430 | 1,161,724 | -0.06(-2.41%) |
Mar 23, 2022 | 2.470 | 2.490 | 2.420 | 2.490 | 1,158,215 | +0.03(+1.22%) |
Mar 22, 2022 | 2.410 | 2.460 | 2.360 | 2.460 | 2,022,123 | +0.05(+2.07%) |
Mar 21, 2022 | 2.310 | 2.461 | 2.310 | 2.410 | 2,135,247 | +0.12(+5.24%) |
Mar 18, 2022 | 2.270 | 2.390 | 2.245 | 2.290 | 3,116,307 | +0.05(+2.23%) |
Mar 17, 2022 | 2.130 | 2.300 | 2.130 | 2.240 | 2,475,693 | +0.10(+4.67%) |
Mar 16, 2022 | 2.080 | 2.160 | 2.030 | 2.140 | 2,523,706 | -0.05(-2.28%) |
Mar 15, 2022 | 2.130 | 2.200 | 2.000 | 2.190 | 2,247,899 | -0.01(-0.45%) |
Mar 14, 2022 | 2.200 | 2.210 | 2.080 | 2.200 | 2,037,751 | -0.03(-1.35%) |
Mar 11, 2022 | 2.300 | 2.300 | 2.120 | 2.230 | 1,882,888 | -0.08(-3.46%) |
Mar 10, 2022 | 2.320 | 2.400 | 2.170 | 2.310 | 2,355,089 | +0.01(+0.43%) |
Mar 09, 2022 | 2.090 | 2.310 | 2.000 | 2.300 | 2,881,440 | +0.05(+2.22%) |
Mar 08, 2022 | 2.240 | 2.500 | 2.050 | 2.250 | 6,871,864 | +0.11(+5.14%) |
Mar 07, 2022 | 1.990 | 2.200 | 1.980 | 2.140 | 3,744,715 | +0.19(+9.74%) |
Mar 04, 2022 | 1.780 | 2.000 | 1.780 | 1.950 | 2,664,815 | +0.19(+10.80%) |
Mar 03, 2022 | 1.760 | 1.790 | 1.720 | 1.760 | 720,121 | -0.03(-1.68%) |
Mar 02, 2022 | 1.760 | 1.795 | 1.740 | 1.790 | 807,849 | +0.02(+1.13%) |
Mar 01, 2022 | 1.640 | 1.790 | 1.640 | 1.770 | 1,799,227 | +0.15(+9.26%) |
Feb 28, 2022 | 1.640 | 1.660 | 1.600 | 1.620 | 723,795 | -0.02(-1.22%) |
Feb 25, 2022 | 1.650 | 1.660 | 1.620 | 1.640 | 792,668 | -0.04(-2.38%) |
Feb 24, 2022 | 1.800 | 1.820 | 1.630 | 1.680 | 1,984,927 | -0.05(-2.89%) |
Feb 23, 2022 | 1.730 | 1.770 | 1.705 | 1.730 | 1,221,070 | +0.01(+0.58%) |
Feb 22, 2022 | 1.790 | 1.830 | 1.715 | 1.720 | 1,373,424 | -0.07(-3.91%) |
Feb 18, 2022 | 1.790 | 0 | -0.03(-1.65%) | |||
Feb 17, 2022 | 1.730 | 1.820 | 1.710 | 1.820 | 2,138,213 | +0.12(+7.06%) |
Feb 16, 2022 | 1.680 | 1.700 | 1.670 | 1.700 | 783,017 | +0.03(+1.80%) |
Feb 15, 2022 | 1.630 | 1.690 | 1.610 | 1.670 | 901,370 | -0.03(-1.76%) |
Feb 14, 2022 | 1.700 | 1.730 | 1.670 | 1.700 | 996,301 | +0.01(+0.59%) |
Feb 11, 2022 | 1.560 | 1.700 | 1.540 | 1.690 | 2,625,465 | +0.14(+9.03%) |
Feb 10, 2022 | 1.580 | 1.610 | 1.520 | 1.550 | 2,542,728 | -0.04(-2.52%) |
Feb 09, 2022 | 1.600 | 1.610 | 1.560 | 1.590 | 1,486,944 | -0.01(-0.63%) |
Feb 08, 2022 | 1.590 | 1.610 | 1.580 | 1.600 | 793,446 | -0.01(-0.62%) |
Feb 07, 2022 | 1.580 | 1.630 | 1.570 | 1.610 | 1,042,444 | +0.05(+3.21%) |
Feb 04, 2022 | 1.550 | 1.595 | 1.540 | 1.560 | 693,970 | +0.01(+0.65%) |
Feb 03, 2022 | 1.650 | 1.540 | 1.550 | 1,107,608 | -0.12(-7.19%) | |
Feb 02, 2022 | 1.700 | 1.710 | 1.650 | 1.670 | 593,875 | -0.05(-2.91%) |