Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.610 | 1.660 | 1.600 | 1.600 | 18,141 | -0.02(-1.23%) |
Apr 28, 2022 | 1.660 | 1.670 | 1.600 | 1.620 | 9,523 | -0.08(-4.71%) |
Apr 27, 2022 | 1.750 | 1.760 | 1.690 | 1.700 | 16,476 | -0.05(-2.86%) |
Apr 26, 2022 | 1.790 | 1.840 | 1.730 | 1.750 | 7,042 | -0.04(-2.23%) |
Apr 25, 2022 | 1.790 | 1.790 | 1.690 | 1.790 | 14,729 | -0.01(-0.56%) |
Apr 22, 2022 | 1.910 | 1.910 | 1.750 | 1.800 | 14,726 | -0.02(-1.10%) |
Apr 21, 2022 | 1.910 | 2.030 | 1.780 | 1.820 | 26,053 | -0.04(-2.15%) |
Apr 20, 2022 | 1.990 | 2.000 | 1.860 | 1.860 | 16,500 | -0.08(-4.12%) |
Apr 19, 2022 | 1.750 | 1.950 | 1.750 | 1.940 | 19,065 | +0.16(+8.99%) |
Apr 18, 2022 | 1.890 | 1.980 | 1.750 | 1.780 | 67,767 | -0.16(-8.25%) |
Apr 14, 2022 | 1.940 | 0 | -0.07(-3.48%) | |||
Apr 13, 2022 | 2.240 | 2.240 | 2.010 | 2.010 | 7,175 | -0.12(-5.63%) |
Apr 12, 2022 | 2.440 | 2.440 | 2.120 | 2.130 | 16,829 | -0.23(-9.75%) |
Apr 11, 2022 | 2.440 | 2.440 | 2.240 | 2.360 | 8,592 | +0.12(+5.36%) |
Apr 08, 2022 | 2.470 | 2.490 | 2.230 | 2.240 | 27,280 | -0.25(-10.04%) |
Apr 07, 2022 | 2.820 | 2.830 | 2.440 | 2.490 | 79,901 | -0.26(-9.45%) |
Apr 06, 2022 | 2.760 | 2.770 | 2.640 | 2.750 | 43,070 | -0.04(-1.43%) |
Apr 05, 2022 | 2.920 | 2.920 | 2.700 | 2.790 | 19,151 | -0.16(-5.42%) |
Apr 04, 2022 | 3.180 | 3.180 | 2.870 | 2.950 | 56,313 | -0.07(-2.32%) |
Apr 01, 2022 | 3.000 | 3.080 | 2.900 | 3.020 | 42,653 | +0.05(+1.68%) |
Mar 31, 2022 | 2.810 | 3.040 | 2.800 | 2.970 | 39,244 | +0.12(+4.21%) |
Mar 30, 2022 | 2.930 | 2.930 | 2.790 | 2.850 | 48,566 | -0.03(-1.04%) |
Mar 29, 2022 | 2.760 | 3.000 | 2.700 | 2.880 | 54,677 | +0.11(+3.97%) |
Mar 28, 2022 | 2.950 | 2.950 | 2.720 | 2.770 | 40,761 | -0.06(-2.12%) |
Mar 25, 2022 | 3.120 | 3.120 | 2.750 | 2.830 | 89,701 | -0.22(-7.21%) |
Mar 24, 2022 | 3.190 | 3.240 | 2.870 | 3.050 | 73,215 | -0.16(-4.98%) |
Mar 23, 2022 | 3.010 | 3.210 | 2.770 | 3.210 | 172,553 | +0.19(+6.29%) |
Mar 22, 2022 | 3.540 | 4.800 | 2.880 | 3.020 | 1,455,232 | +0.94(+45.19%) |
Mar 21, 2022 | 2.090 | 2.230 | 2.000 | 2.080 | 19,205 | -0.02(-0.95%) |
Mar 18, 2022 | 2.010 | 2.100 | 1.990 | 2.100 | 14,161 | +0.05(+2.44%) |
Mar 17, 2022 | 2.110 | 2.110 | 1.930 | 2.050 | 20,149 | -0.05(-2.38%) |
Mar 16, 2022 | 1.800 | 2.250 | 1.780 | 2.100 | 38,555 | +0.40(+23.53%) |
Mar 15, 2022 | 1.800 | 1.800 | 1.690 | 1.700 | 9,329 | -0.20(-10.53%) |
Mar 14, 2022 | 1.640 | 2.040 | 1.600 | 1.900 | 59,327 | +0.30(+18.75%) |
Mar 11, 2022 | 1.620 | 1.650 | 1.600 | 1.600 | 28,830 | +0.00(+0.00%) |
Mar 10, 2022 | 1.560 | 1.600 | 1.560 | 1.600 | 1,222 | +0.00(+0.00%) |
Mar 09, 2022 | 1.600 | 1.620 | 1.600 | 1.600 | 6,117 | +0.00(+0.00%) |
Mar 08, 2022 | 1.520 | 1.600 | 1.500 | 1.600 | 28,593 | +0.04(+2.56%) |
Mar 07, 2022 | 1.590 | 1.620 | 1.560 | 1.560 | 7,587 | -0.04(-2.50%) |
Mar 04, 2022 | 1.510 | 1.600 | 1.510 | 1.600 | 4,370 | +0.05(+3.23%) |
Mar 03, 2022 | 1.690 | 1.690 | 1.550 | 1.550 | 2,875 | -0.08(-4.91%) |
Mar 02, 2022 | 1.700 | 1.700 | 1.630 | 1.630 | 4,600 | +0.04(+2.52%) |
Mar 01, 2022 | 1.530 | 1.700 | 1.530 | 1.590 | 23,229 | -0.01(-0.63%) |
Feb 28, 2022 | 1.550 | 1.600 | 1.480 | 1.600 | 25,261 | +0.15(+10.34%) |
Feb 25, 2022 | 1.480 | 1.500 | 1.450 | 1.450 | 6,000 | -0.05(-3.33%) |
Feb 24, 2022 | 1.400 | 1.500 | 1.350 | 1.500 | 48,152 | +0.03(+2.04%) |
Feb 23, 2022 | 1.510 | 1.510 | 1.440 | 1.470 | 14,134 | -0.03(-2.00%) |
Feb 22, 2022 | 1.460 | 1.500 | 1.460 | 1.500 | 7,083 | -0.04(-2.60%) |
Feb 18, 2022 | 1.540 | 0 | +0.04(+2.67%) | |||
Feb 17, 2022 | 1.730 | 1.730 | 1.500 | 1.500 | 15,403 | -0.11(-6.83%) |
Feb 16, 2022 | 1.650 | 1.650 | 1.610 | 1.610 | 5,295 | -0.06(-3.59%) |
Feb 15, 2022 | 1.620 | 1.670 | 1.620 | 1.670 | 7,306 | +0.04(+2.45%) |
Feb 14, 2022 | 1.630 | 1.630 | 1.580 | 1.630 | 1,236 | -0.05(-2.98%) |
Feb 11, 2022 | 1.680 | 1.680 | 1.680 | 1.680 | 844 | +0.03(+1.82%) |
Feb 10, 2022 | 1.670 | 1.700 | 1.650 | 1.650 | 4,325 | -0.02(-1.20%) |
Feb 09, 2022 | 1.580 | 1.680 | 1.580 | 1.670 | 4,552 | +0.08(+5.03%) |
Feb 08, 2022 | 1.750 | 1.750 | 1.570 | 1.590 | 8,256 | -0.09(-5.36%) |
Feb 07, 2022 | 1.570 | 1.690 | 1.570 | 1.680 | 15,875 | +0.12(+7.69%) |
Feb 04, 2022 | 1.530 | 1.570 | 1.530 | 1.560 | 1,391 | +0.06(+4.00%) |
Feb 03, 2022 | 1.550 | 1.550 | 1.495 | 1.500 | 3,390 | -0.10(-6.25%) |
Feb 02, 2022 | 1.600 | 1.600 | 1.570 | 1.600 | 5,389 | +0.04(+2.56%) |