Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.510 | 1.650 | 1.440 | 1.490 | 101,245 | -0.04(-2.61%) |
Apr 28, 2022 | 1.540 | 1.580 | 1.510 | 1.530 | 46,643 | +0.00(+0.00%) |
Apr 27, 2022 | 1.600 | 1.630 | 1.530 | 1.530 | 91,587 | -0.08(-4.97%) |
Apr 26, 2022 | 1.640 | 1.680 | 1.580 | 1.610 | 90,627 | -0.05(-3.01%) |
Apr 25, 2022 | 1.650 | 1.680 | 1.610 | 1.660 | 33,692 | -0.02(-1.19%) |
Apr 22, 2022 | 1.680 | 1.690 | 1.650 | 1.680 | 32,830 | -0.01(-0.59%) |
Apr 21, 2022 | 1.730 | 1.750 | 1.670 | 1.690 | 59,656 | -0.07(-3.98%) |
Apr 20, 2022 | 1.800 | 1.800 | 1.660 | 1.760 | 82,729 | +0.02(+1.15%) |
Apr 19, 2022 | 1.800 | 1.800 | 1.730 | 1.740 | 36,470 | +0.01(+0.58%) |
Apr 18, 2022 | 1.780 | 1.800 | 1.730 | 1.730 | 61,964 | -0.12(-6.49%) |
Apr 14, 2022 | 1.850 | 1.879 | 1.790 | 1.850 | 21,700 | -0.02(-1.07%) |
Apr 13, 2022 | 1.760 | 1.870 | 1.750 | 1.870 | 105,093 | +0.09(+5.06%) |
Apr 12, 2022 | 1.790 | 1.825 | 1.760 | 1.780 | 71,169 | -0.03(-1.66%) |
Apr 11, 2022 | 1.800 | 1.830 | 1.770 | 1.810 | 29,517 | +0.01(+0.56%) |
Apr 08, 2022 | 1.780 | 1.840 | 1.750 | 1.800 | 107,533 | +0.02(+1.12%) |
Apr 07, 2022 | 1.780 | 1.860 | 1.730 | 1.780 | 57,027 | -0.02(-1.11%) |
Apr 06, 2022 | 1.830 | 1.860 | 1.770 | 1.800 | 93,564 | -0.07(-3.74%) |
Apr 05, 2022 | 1.950 | 2.000 | 1.850 | 1.870 | 103,004 | -0.04(-2.09%) |
Apr 04, 2022 | 1.800 | 1.960 | 1.798 | 1.910 | 287,374 | +0.05(+2.69%) |
Apr 01, 2022 | 2.090 | 2.090 | 1.830 | 1.860 | 118,990 | -0.05(-2.62%) |
Mar 31, 2022 | 1.950 | 1.950 | 1.900 | 1.910 | 49,004 | -0.05(-2.55%) |
Mar 30, 2022 | 2.020 | 2.090 | 1.950 | 1.960 | 122,621 | -0.14(-6.67%) |
Mar 29, 2022 | 2.150 | 2.160 | 2.040 | 2.100 | 344,774 | +0.00(+0.00%) |
Mar 28, 2022 | 2.000 | 2.180 | 1.900 | 2.100 | 797,470 | +0.10(+5.00%) |
Mar 25, 2022 | 1.940 | 2.050 | 1.860 | 2.000 | 101,273 | +0.10(+5.26%) |
Mar 24, 2022 | 1.880 | 1.950 | 1.860 | 1.900 | 93,165 | +0.01(+0.53%) |
Mar 23, 2022 | 1.920 | 1.980 | 1.855 | 1.890 | 93,864 | -0.01(-0.53%) |
Mar 22, 2022 | 1.900 | 1.960 | 1.860 | 1.900 | 234,586 | +0.06(+3.26%) |
Mar 21, 2022 | 1.800 | 2.030 | 1.800 | 1.840 | 163,638 | +0.01(+0.55%) |
Mar 18, 2022 | 1.830 | 2.080 | 1.830 | 1.830 | 316,321 | +0.07(+3.98%) |
Mar 17, 2022 | 1.750 | 1.838 | 1.660 | 1.760 | 298,258 | -0.03(-1.68%) |
Mar 16, 2022 | 1.780 | 1.910 | 1.710 | 1.790 | 112,253 | +0.04(+2.29%) |
Mar 15, 2022 | 1.730 | 1.850 | 1.700 | 1.750 | 115,678 | -0.01(-0.57%) |
Mar 14, 2022 | 2.040 | 2.040 | 1.670 | 1.760 | 138,056 | -0.07(-3.83%) |
Mar 11, 2022 | 1.900 | 1.920 | 1.818 | 1.830 | 36,038 | -0.07(-3.68%) |
Mar 10, 2022 | 1.870 | 1.970 | 1.820 | 1.900 | 40,159 | -0.02(-1.04%) |
Mar 09, 2022 | 1.820 | 1.930 | 1.820 | 1.920 | 68,299 | +0.10(+5.49%) |
Mar 08, 2022 | 1.680 | 1.880 | 1.627 | 1.820 | 116,248 | +0.15(+8.98%) |
Mar 07, 2022 | 1.740 | 1.790 | 1.670 | 1.670 | 59,961 | -0.13(-7.22%) |
Mar 04, 2022 | 1.870 | 1.870 | 1.660 | 1.800 | 66,212 | -0.08(-4.26%) |
Mar 03, 2022 | 1.970 | 2.050 | 1.831 | 1.880 | 26,956 | +0.00(+0.00%) |
Mar 02, 2022 | 1.850 | 1.930 | 1.830 | 1.880 | 40,150 | +0.04(+2.17%) |
Mar 01, 2022 | 1.860 | 1.900 | 1.780 | 1.840 | 38,663 | -0.02(-1.08%) |
Feb 28, 2022 | 1.880 | 1.890 | 1.790 | 1.860 | 54,097 | +0.01(+0.54%) |
Feb 25, 2022 | 1.760 | 1.880 | 1.750 | 1.850 | 85,356 | +0.06(+3.35%) |
Feb 24, 2022 | 1.550 | 1.840 | 1.542 | 1.790 | 202,218 | +0.08(+4.68%) |
Feb 23, 2022 | 1.790 | 1.820 | 1.710 | 1.710 | 33,569 | -0.08(-4.47%) |
Feb 22, 2022 | 1.900 | 1.900 | 1.710 | 1.790 | 110,947 | -0.05(-2.72%) |
Feb 18, 2022 | 1.840 | 0 | -0.10(-5.15%) | |||
Feb 17, 2022 | 1.950 | 2.090 | 1.880 | 1.940 | 184,670 | -0.08(-3.96%) |
Feb 16, 2022 | 2.000 | 2.090 | 1.980 | 2.020 | 100,794 | +0.00(+0.00%) |
Feb 15, 2022 | 2.000 | 2.090 | 2.000 | 2.020 | 50,744 | +0.03(+1.51%) |
Feb 14, 2022 | 2.060 | 2.060 | 1.940 | 1.990 | 63,038 | -0.08(-3.86%) |
Feb 11, 2022 | 2.100 | 2.170 | 2.020 | 2.070 | 125,162 | +0.02(+1.22%) |
Feb 10, 2022 | 2.020 | 2.210 | 2.020 | 2.045 | 196,493 | -0.06(-3.08%) |
Feb 09, 2022 | 2.100 | 2.160 | 2.056 | 2.110 | 120,904 | +0.10(+4.98%) |
Feb 08, 2022 | 1.970 | 2.040 | 1.950 | 2.010 | 34,266 | +0.04(+2.03%) |
Feb 07, 2022 | 1.990 | 2.053 | 1.950 | 1.970 | 26,050 | -0.01(-0.51%) |
Feb 04, 2022 | 1.920 | 1.990 | 1.880 | 1.980 | 20,481 | +0.09(+4.76%) |
Feb 03, 2022 | 1.980 | 1.880 | 1.890 | 68,904 | -0.16(-7.80%) | |
Feb 02, 2022 | 2.070 | 2.070 | 1.940 | 2.050 | 31,623 | +0.01(+0.49%) |