Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.240 | 1.320 | 1.200 | 1.200 | 2,184,260 | -0.05(-4.00%) |
Apr 28, 2022 | 1.220 | 1.280 | 1.150 | 1.250 | 3,157,774 | +0.06(+5.04%) |
Apr 27, 2022 | 1.230 | 1.270 | 1.155 | 1.190 | 5,930,956 | -0.04(-3.25%) |
Apr 26, 2022 | 1.330 | 1.357 | 1.230 | 1.230 | 3,683,078 | -0.10(-7.52%) |
Apr 25, 2022 | 1.280 | 1.390 | 1.240 | 1.330 | 4,301,141 | +0.08(+6.40%) |
Apr 22, 2022 | 1.290 | 1.320 | 1.250 | 1.250 | 5,296,163 | -0.03(-2.34%) |
Apr 21, 2022 | 1.400 | 1.427 | 1.260 | 1.280 | 5,499,164 | -0.10(-7.25%) |
Apr 20, 2022 | 1.430 | 1.445 | 1.360 | 1.380 | 4,016,681 | -0.04(-2.82%) |
Apr 19, 2022 | 1.450 | 1.460 | 1.400 | 1.420 | 2,634,174 | -0.01(-0.70%) |
Apr 18, 2022 | 1.480 | 1.490 | 1.400 | 1.430 | 3,594,163 | -0.06(-4.03%) |
Apr 14, 2022 | 1.560 | 1.560 | 1.480 | 1.490 | 2,317,601 | -0.07(-4.49%) |
Apr 13, 2022 | 1.510 | 1.590 | 1.460 | 1.560 | 3,403,074 | +0.12(+8.33%) |
Apr 12, 2022 | 1.480 | 1.530 | 1.430 | 1.440 | 4,005,681 | -0.03(-2.04%) |
Apr 11, 2022 | 1.480 | 1.545 | 1.450 | 1.470 | 3,422,348 | -0.02(-1.34%) |
Apr 08, 2022 | 1.550 | 1.555 | 1.490 | 1.490 | 2,940,319 | -0.06(-3.87%) |
Apr 07, 2022 | 1.590 | 1.620 | 1.490 | 1.550 | 3,912,209 | -0.04(-2.52%) |
Apr 06, 2022 | 1.620 | 1.630 | 1.550 | 1.590 | 4,641,113 | -0.02(-1.24%) |
Apr 05, 2022 | 1.750 | 1.810 | 1.600 | 1.610 | 6,041,138 | -0.13(-7.47%) |
Apr 04, 2022 | 1.640 | 1.760 | 1.590 | 1.740 | 6,023,786 | +0.16(+10.13%) |
Apr 01, 2022 | 1.700 | 1.705 | 1.570 | 1.580 | 6,484,830 | -0.09(-5.39%) |
Mar 31, 2022 | 1.790 | 1.790 | 1.650 | 1.670 | 6,507,606 | -0.16(-8.74%) |
Mar 30, 2022 | 1.910 | 1.980 | 1.820 | 1.830 | 3,818,799 | -0.09(-4.69%) |
Mar 29, 2022 | 1.800 | 1.950 | 1.790 | 1.920 | 4,435,901 | +0.14(+7.87%) |
Mar 28, 2022 | 1.850 | 1.900 | 1.740 | 1.780 | 4,152,744 | -0.08(-4.30%) |
Mar 25, 2022 | 1.940 | 1.940 | 1.840 | 1.860 | 3,446,694 | -0.07(-3.63%) |
Mar 24, 2022 | 1.930 | 1.960 | 1.840 | 1.930 | 3,825,476 | +0.08(+4.32%) |
Mar 23, 2022 | 1.900 | 2.020 | 1.850 | 1.850 | 4,368,198 | -0.09(-4.64%) |
Mar 22, 2022 | 1.890 | 1.950 | 1.815 | 1.940 | 4,642,797 | +0.06(+3.19%) |
Mar 21, 2022 | 1.910 | 2.070 | 1.830 | 1.880 | 6,916,762 | +0.02(+1.08%) |
Mar 18, 2022 | 1.820 | 1.940 | 1.770 | 1.860 | 11,842,051 | +0.05(+2.76%) |
Mar 17, 2022 | 1.700 | 1.860 | 1.651 | 1.810 | 4,573,207 | +0.08(+4.62%) |
Mar 16, 2022 | 1.690 | 1.780 | 1.620 | 1.730 | 5,412,766 | +0.04(+2.37%) |
Mar 15, 2022 | 1.430 | 1.690 | 1.410 | 1.690 | 5,231,591 | +0.28(+19.86%) |
Mar 14, 2022 | 1.610 | 1.610 | 1.400 | 1.410 | 5,961,648 | -0.20(-12.42%) |
Mar 11, 2022 | 1.650 | 1.650 | 1.570 | 1.610 | 3,930,575 | -0.03(-1.83%) |
Mar 10, 2022 | 1.560 | 1.650 | 1.550 | 1.640 | 3,498,236 | +0.02(+1.23%) |
Mar 09, 2022 | 1.620 | 1.695 | 1.580 | 1.620 | 5,947,485 | +0.03(+1.89%) |
Mar 08, 2022 | 1.580 | 1.710 | 1.480 | 1.590 | 9,049,838 | +0.03(+1.92%) |
Mar 07, 2022 | 1.520 | 1.640 | 1.500 | 1.560 | 6,943,140 | +0.09(+6.12%) |
Mar 04, 2022 | 1.580 | 1.600 | 1.420 | 1.470 | 6,818,649 | -0.11(-6.96%) |
Mar 03, 2022 | 1.710 | 1.710 | 1.530 | 1.580 | 5,968,792 | -0.07(-4.24%) |
Mar 02, 2022 | 1.820 | 1.920 | 1.620 | 1.650 | 11,515,835 | -0.43(-20.67%) |
Mar 01, 2022 | 2.180 | 2.190 | 2.000 | 2.080 | 8,763,450 | -0.07(-3.26%) |
Feb 28, 2022 | 1.810 | 2.160 | 1.810 | 2.150 | 11,768,426 | +0.30(+16.22%) |
Feb 25, 2022 | 1.770 | 1.870 | 1.710 | 1.850 | 5,461,192 | +0.08(+4.52%) |
Feb 24, 2022 | 1.470 | 1.770 | 1.440 | 1.770 | 7,376,633 | +0.19(+12.03%) |
Feb 23, 2022 | 1.670 | 1.730 | 1.570 | 1.580 | 3,905,034 | -0.05(-3.07%) |
Feb 22, 2022 | 1.740 | 1.765 | 1.600 | 1.630 | 5,439,812 | -0.09(-5.23%) |
Feb 18, 2022 | 1.720 | 0 | -0.07(-3.91%) | |||
Feb 17, 2022 | 1.920 | 1.970 | 1.780 | 1.790 | 4,756,168 | -0.16(-8.21%) |
Feb 16, 2022 | 1.950 | 2.010 | 1.885 | 1.950 | 5,072,400 | -0.02(-1.02%) |
Feb 15, 2022 | 1.830 | 1.980 | 1.820 | 1.970 | 5,064,811 | +0.18(+10.06%) |
Feb 14, 2022 | 1.790 | 1.850 | 1.732 | 1.790 | 4,570,846 | +0.01(+0.56%) |
Feb 11, 2022 | 1.870 | 1.950 | 1.740 | 1.780 | 4,462,776 | -0.08(-4.30%) |
Feb 10, 2022 | 1.810 | 2.030 | 1.780 | 1.860 | 6,392,566 | -0.02(-1.06%) |
Feb 09, 2022 | 1.660 | 1.885 | 1.660 | 1.880 | 7,008,209 | +0.24(+14.63%) |
Feb 08, 2022 | 1.690 | 1.690 | 1.583 | 1.640 | 3,114,353 | -0.01(-0.61%) |
Feb 07, 2022 | 1.690 | 1.770 | 1.640 | 1.650 | 3,411,473 | -0.04(-2.37%) |
Feb 04, 2022 | 1.650 | 1.710 | 1.580 | 1.690 | 3,449,262 | +0.07(+4.32%) |
Feb 03, 2022 | 1.680 | 1.600 | 1.620 | 3,878,001 | -0.12(-6.90%) | |
Feb 02, 2022 | 1.970 | 1.970 | 1.700 | 1.740 | 6,221,976 | -0.13(-6.95%) |