Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.770 | 1.860 | 1.750 | 1.750 | 783,555 | -0.06(-3.31%) |
Apr 28, 2022 | 1.780 | 1.820 | 1.700 | 1.810 | 1,250,269 | +0.09(+5.23%) |
Apr 27, 2022 | 1.710 | 1.790 | 1.705 | 1.720 | 1,140,639 | -0.02(-1.15%) |
Apr 26, 2022 | 1.860 | 1.860 | 1.740 | 1.740 | 1,104,674 | -0.13(-6.95%) |
Apr 25, 2022 | 1.800 | 1.890 | 1.760 | 1.870 | 1,155,972 | +0.05(+2.75%) |
Apr 22, 2022 | 1.780 | 1.840 | 1.770 | 1.820 | 844,879 | +0.03(+1.68%) |
Apr 21, 2022 | 1.870 | 1.915 | 1.750 | 1.790 | 1,820,968 | -0.08(-4.28%) |
Apr 20, 2022 | 1.930 | 1.930 | 1.860 | 1.870 | 665,339 | -0.08(-4.10%) |
Apr 19, 2022 | 1.870 | 1.970 | 1.855 | 1.950 | 752,456 | +0.07(+3.72%) |
Apr 18, 2022 | 1.900 | 1.915 | 1.850 | 1.880 | 1,385,669 | -0.06(-3.09%) |
Apr 14, 2022 | 1.930 | 1.970 | 1.900 | 1.940 | 830,881 | +0.01(+0.52%) |
Apr 13, 2022 | 1.950 | 1.957 | 1.900 | 1.930 | 777,182 | +0.02(+1.05%) |
Apr 12, 2022 | 2.000 | 2.010 | 1.900 | 1.910 | 1,107,444 | -0.05(-2.55%) |
Apr 11, 2022 | 1.960 | 2.005 | 1.900 | 1.960 | 956,453 | -0.01(-0.51%) |
Apr 08, 2022 | 1.990 | 2.030 | 1.960 | 1.970 | 1,034,026 | -0.04(-1.99%) |
Apr 07, 2022 | 2.090 | 2.090 | 1.880 | 2.010 | 1,879,583 | -0.05(-2.43%) |
Apr 06, 2022 | 2.140 | 2.140 | 1.990 | 2.060 | 1,239,615 | -0.06(-2.83%) |
Apr 05, 2022 | 2.230 | 2.230 | 2.090 | 2.120 | 1,327,244 | -0.08(-3.64%) |
Apr 04, 2022 | 2.210 | 2.250 | 2.170 | 2.200 | 1,846,596 | +0.00(+0.00%) |
Apr 01, 2022 | 2.200 | 2.239 | 2.150 | 2.200 | 1,426,595 | +0.03(+1.38%) |
Mar 31, 2022 | 2.260 | 2.275 | 2.150 | 2.170 | 1,586,625 | -0.07(-3.13%) |
Mar 30, 2022 | 2.390 | 2.390 | 2.220 | 2.240 | 2,054,403 | -0.13(-5.49%) |
Mar 29, 2022 | 2.270 | 2.440 | 2.260 | 2.370 | 2,112,119 | +0.12(+5.33%) |
Mar 28, 2022 | 2.230 | 2.295 | 2.170 | 2.250 | 1,448,806 | -0.01(-0.44%) |
Mar 25, 2022 | 2.320 | 2.340 | 2.203 | 2.260 | 1,360,141 | -0.09(-3.83%) |
Mar 24, 2022 | 2.330 | 2.420 | 2.250 | 2.350 | 1,567,569 | -0.03(-1.26%) |
Mar 23, 2022 | 2.200 | 2.389 | 2.150 | 2.380 | 1,730,973 | +0.03(+1.28%) |
Mar 22, 2022 | 2.360 | 2.380 | 2.281 | 2.350 | 1,861,326 | -0.03(-1.26%) |
Mar 21, 2022 | 2.300 | 2.380 | 2.170 | 2.380 | 2,810,337 | +0.10(+4.39%) |
Mar 18, 2022 | 2.080 | 2.280 | 2.060 | 2.280 | 3,734,186 | +0.20(+9.62%) |
Mar 17, 2022 | 1.890 | 2.110 | 1.889 | 2.080 | 3,436,924 | +0.18(+9.47%) |
Mar 16, 2022 | 1.850 | 1.940 | 1.783 | 1.900 | 2,540,405 | +0.07(+3.83%) |
Mar 15, 2022 | 1.700 | 1.830 | 1.640 | 1.830 | 2,272,178 | +0.13(+7.65%) |
Mar 14, 2022 | 1.850 | 1.865 | 1.700 | 1.700 | 2,289,141 | -0.16(-8.60%) |
Mar 11, 2022 | 1.940 | 1.985 | 1.840 | 1.860 | 1,651,931 | -0.07(-3.63%) |
Mar 10, 2022 | 1.950 | 2.000 | 1.900 | 1.930 | 1,211,476 | -0.06(-3.02%) |
Mar 09, 2022 | 2.050 | 2.140 | 1.960 | 1.990 | 2,365,390 | -0.07(-3.40%) |
Mar 08, 2022 | 1.870 | 2.070 | 1.790 | 2.060 | 4,365,311 | +0.21(+11.35%) |
Mar 07, 2022 | 1.790 | 1.920 | 1.760 | 1.850 | 2,582,473 | +0.07(+3.93%) |
Mar 04, 2022 | 1.870 | 1.920 | 1.780 | 1.780 | 2,449,586 | -0.09(-4.81%) |
Mar 03, 2022 | 2.040 | 2.042 | 1.850 | 1.870 | 2,251,201 | -0.13(-6.50%) |
Mar 02, 2022 | 1.950 | 2.030 | 1.950 | 2.000 | 1,374,836 | +0.05(+2.56%) |
Mar 01, 2022 | 1.930 | 2.010 | 1.910 | 1.950 | 2,010,591 | +0.01(+0.52%) |
Feb 28, 2022 | 1.980 | 2.050 | 1.920 | 1.940 | 2,509,545 | -0.03(-1.52%) |
Feb 25, 2022 | 2.030 | 1.990 | 1.880 | 1.970 | 2,402,080 | -0.03(-1.50%) |
Feb 24, 2022 | 1.710 | 2.020 | 1.660 | 2.000 | 3,072,565 | +0.16(+8.70%) |
Feb 23, 2022 | 1.970 | 1.970 | 1.830 | 1.840 | 1,931,160 | -0.07(-3.66%) |
Feb 22, 2022 | 2.000 | 2.020 | 1.872 | 1.910 | 1,848,908 | -0.13(-6.37%) |
Feb 18, 2022 | 2.040 | 0 | -0.03(-1.45%) | |||
Feb 17, 2022 | 2.190 | 2.238 | 2.060 | 2.070 | 1,343,764 | -0.11(-5.05%) |
Feb 16, 2022 | 2.120 | 2.220 | 2.110 | 2.180 | 1,484,985 | +0.02(+0.93%) |
Feb 15, 2022 | 2.070 | 2.180 | 2.060 | 2.160 | 1,841,536 | +0.15(+7.46%) |
Feb 14, 2022 | 2.080 | 2.090 | 2.010 | 2.010 | 1,627,378 | -0.09(-4.29%) |
Feb 11, 2022 | 2.170 | 2.227 | 2.060 | 2.100 | 2,179,686 | -0.09(-4.11%) |
Feb 10, 2022 | 2.180 | 2.290 | 2.170 | 2.190 | 1,889,477 | -0.02(-0.90%) |
Feb 09, 2022 | 2.080 | 2.230 | 2.080 | 2.210 | 1,955,128 | +0.13(+6.25%) |
Feb 08, 2022 | 2.030 | 2.135 | 2.020 | 2.080 | 1,375,317 | +0.03(+1.46%) |
Feb 07, 2022 | 2.080 | 2.210 | 2.030 | 2.050 | 1,665,912 | -0.01(-0.49%) |
Feb 04, 2022 | 2.020 | 2.100 | 1.960 | 2.060 | 1,723,413 | +0.04(+1.98%) |
Feb 03, 2022 | 2.000 | 2.020 | 1,715,428 | -0.00(-0.25%) | ||
Feb 02, 2022 | 2.150 | 2.150 | 2.000 | 2.025 | 2,138,392 | -0.10(-4.93%) |