Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.140 | 2.455 | 2.110 | 2.370 | 199,902 | +0.37(+18.50%) |
Apr 28, 2022 | 1.900 | 2.085 | 1.892 | 2.000 | 76,884 | +0.11(+5.82%) |
Apr 27, 2022 | 1.910 | 1.950 | 1.890 | 1.890 | 61,865 | -0.01(-0.53%) |
Apr 26, 2022 | 1.940 | 1.960 | 1.900 | 1.900 | 79,054 | -0.12(-5.94%) |
Apr 25, 2022 | 1.970 | 2.050 | 1.847 | 2.020 | 111,184 | +0.00(+0.00%) |
Apr 22, 2022 | 1.820 | 2.170 | 1.820 | 2.020 | 93,783 | +0.18(+9.78%) |
Apr 21, 2022 | 2.030 | 2.060 | 1.810 | 1.840 | 142,563 | -0.19(-9.36%) |
Apr 20, 2022 | 1.970 | 2.030 | 1.940 | 2.030 | 68,105 | +0.04(+2.01%) |
Apr 19, 2022 | 1.980 | 2.030 | 1.900 | 1.990 | 55,392 | -0.02(-1.00%) |
Apr 18, 2022 | 2.060 | 2.080 | 1.960 | 2.010 | 65,823 | -0.04(-1.95%) |
Apr 14, 2022 | 1.970 | 2.050 | 1.970 | 2.050 | 64,792 | +0.07(+3.54%) |
Apr 13, 2022 | 2.040 | 2.089 | 1.960 | 1.980 | 100,093 | -0.02(-1.00%) |
Apr 12, 2022 | 2.310 | 2.310 | 1.950 | 2.000 | 354,800 | -0.34(-14.53%) |
Apr 11, 2022 | 2.350 | 2.450 | 2.300 | 2.340 | 122,981 | -0.08(-3.31%) |
Apr 08, 2022 | 2.540 | 2.600 | 2.330 | 2.420 | 91,389 | -0.09(-3.59%) |
Apr 07, 2022 | 2.710 | 2.737 | 2.450 | 2.510 | 89,782 | -0.25(-9.06%) |
Apr 06, 2022 | 2.570 | 2.780 | 2.430 | 2.760 | 152,530 | +0.14(+5.34%) |
Apr 05, 2022 | 2.820 | 2.880 | 2.610 | 2.620 | 110,334 | -0.20(-7.09%) |
Apr 04, 2022 | 2.860 | 2.960 | 2.780 | 2.820 | 169,739 | +0.09(+3.30%) |
Apr 01, 2022 | 2.750 | 2.950 | 2.700 | 2.730 | 167,933 | +0.07(+2.63%) |
Mar 31, 2022 | 2.830 | 2.860 | 2.660 | 2.660 | 163,022 | -0.13(-4.66%) |
Mar 30, 2022 | 2.870 | 3.000 | 2.780 | 2.790 | 138,331 | -0.09(-3.12%) |
Mar 29, 2022 | 2.750 | 3.090 | 2.750 | 2.880 | 132,595 | +0.08(+2.86%) |
Mar 28, 2022 | 3.070 | 3.160 | 2.750 | 2.800 | 212,225 | -0.25(-8.20%) |
Mar 25, 2022 | 3.100 | 3.200 | 2.970 | 3.050 | 255,419 | -0.18(-5.57%) |
Mar 24, 2022 | 3.300 | 3.300 | 3.020 | 3.230 | 207,619 | -0.09(-2.71%) |
Mar 23, 2022 | 3.450 | 3.635 | 3.230 | 3.320 | 313,960 | -0.13(-3.77%) |
Mar 22, 2022 | 2.980 | 3.590 | 2.960 | 3.450 | 579,593 | +0.45(+15.00%) |
Mar 21, 2022 | 3.640 | 3.770 | 2.970 | 3.000 | 527,654 | -0.78(-20.63%) |
Mar 18, 2022 | 3.160 | 3.780 | 3.000 | 3.780 | 622,238 | +0.65(+20.77%) |
Mar 17, 2022 | 2.980 | 3.290 | 2.980 | 3.130 | 553,405 | +0.12(+3.99%) |
Mar 16, 2022 | 2.470 | 3.080 | 2.400 | 3.010 | 748,587 | +0.81(+36.82%) |
Mar 15, 2022 | 2.250 | 2.310 | 2.200 | 2.200 | 219,046 | -0.10(-4.35%) |
Mar 14, 2022 | 2.290 | 2.380 | 2.120 | 2.300 | 565,393 | -0.10(-4.17%) |
Mar 11, 2022 | 2.270 | 2.550 | 2.270 | 2.400 | 718,581 | +0.12(+5.26%) |
Mar 10, 2022 | 2.000 | 2.280 | 2.000 | 2.280 | 564,326 | +0.23(+11.22%) |
Mar 09, 2022 | 1.970 | 2.140 | 1.970 | 2.050 | 1,041,822 | +0.34(+19.88%) |
Mar 08, 2022 | 1.570 | 1.824 | 1.570 | 1.710 | 331,802 | +0.09(+5.56%) |
Mar 07, 2022 | 1.470 | 1.630 | 1.470 | 1.620 | 396,352 | +0.15(+10.20%) |
Mar 04, 2022 | 1.530 | 1.530 | 1.420 | 1.470 | 189,155 | -0.08(-5.16%) |
Mar 03, 2022 | 1.560 | 1.570 | 1.450 | 1.550 | 80,351 | +0.02(+1.31%) |
Mar 02, 2022 | 1.530 | 1.600 | 1.480 | 1.530 | 130,074 | +0.03(+2.00%) |
Mar 01, 2022 | 1.550 | 1.570 | 1.500 | 1.500 | 38,078 | -0.03(-1.96%) |
Feb 28, 2022 | 1.450 | 1.570 | 1.400 | 1.530 | 75,438 | +0.06(+4.08%) |
Feb 25, 2022 | 1.480 | 1.480 | 1.410 | 1.470 | 54,270 | +0.01(+0.68%) |
Feb 24, 2022 | 1.400 | 1.470 | 1.310 | 1.460 | 201,862 | +0.06(+4.29%) |
Feb 23, 2022 | 1.530 | 1.583 | 1.400 | 1.400 | 114,254 | -0.10(-6.67%) |
Feb 22, 2022 | 1.430 | 1.550 | 1.430 | 1.500 | 272,685 | -0.04(-2.60%) |
Feb 18, 2022 | 1.540 | 0 | -0.04(-2.53%) | |||
Feb 17, 2022 | 1.540 | 1.580 | 1.500 | 1.580 | 220,151 | +0.02(+1.28%) |
Feb 16, 2022 | 1.630 | 1.641 | 1.480 | 1.560 | 299,307 | -0.06(-3.70%) |
Feb 15, 2022 | 1.560 | 1.740 | 1.510 | 1.620 | 768,570 | +0.11(+7.28%) |
Feb 14, 2022 | 1.340 | 1.520 | 1.300 | 1.510 | 223,813 | +0.18(+13.53%) |
Feb 11, 2022 | 1.310 | 1.470 | 1.300 | 1.330 | 380,750 | +0.05(+3.91%) |
Feb 10, 2022 | 1.190 | 1.280 | 1.150 | 1.280 | 122,594 | +0.09(+7.56%) |
Feb 09, 2022 | 1.160 | 1.190 | 1.130 | 1.190 | 89,815 | +0.06(+5.31%) |
Feb 08, 2022 | 1.140 | 1.180 | 1.120 | 1.130 | 90,584 | -0.01(-0.88%) |
Feb 07, 2022 | 1.140 | 1.150 | 1.100 | 1.140 | 84,116 | +0.01(+0.88%) |
Feb 04, 2022 | 1.070 | 1.160 | 1.045 | 1.130 | 69,975 | +0.08(+7.62%) |
Feb 03, 2022 | 0.9752 | 1.090 | 1.050 | 103,430 | -0.03(-2.78%) | |
Feb 02, 2022 | 1.130 | 1.130 | 1.050 | 1.080 | 52,513 | -0.05(-4.42%) |