Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.850 | 1.910 | 1.800 | 1.810 | 429,276 | -0.08(-4.23%) |
Apr 28, 2022 | 1.880 | 1.915 | 1.795 | 1.890 | 469,674 | +0.01(+0.53%) |
Apr 27, 2022 | 1.900 | 1.900 | 1.815 | 1.880 | 445,527 | +0.00(+0.00%) |
Apr 26, 2022 | 1.920 | 2.020 | 1.875 | 1.880 | 446,808 | -0.14(-6.93%) |
Apr 25, 2022 | 2.000 | 2.050 | 1.960 | 2.020 | 569,040 | +0.02(+1.00%) |
Apr 22, 2022 | 2.140 | 2.150 | 1.975 | 2.000 | 563,252 | -0.15(-6.98%) |
Apr 21, 2022 | 2.240 | 2.285 | 2.140 | 2.150 | 462,379 | -0.08(-3.59%) |
Apr 20, 2022 | 2.210 | 2.275 | 2.190 | 2.230 | 262,099 | +0.01(+0.45%) |
Apr 19, 2022 | 2.220 | 2.290 | 2.180 | 2.220 | 355,434 | +0.00(+0.00%) |
Apr 18, 2022 | 2.290 | 2.325 | 2.220 | 2.220 | 428,225 | -0.11(-4.72%) |
Apr 14, 2022 | 2.410 | 2.415 | 2.280 | 2.330 | 453,059 | -0.08(-3.32%) |
Apr 13, 2022 | 2.320 | 2.420 | 2.320 | 2.410 | 276,420 | +0.10(+4.33%) |
Apr 12, 2022 | 2.560 | 2.581 | 2.290 | 2.310 | 696,833 | -0.20(-7.97%) |
Apr 11, 2022 | 2.510 | 2.530 | 2.390 | 2.510 | 630,984 | -0.04(-1.57%) |
Apr 08, 2022 | 2.720 | 2.740 | 2.500 | 2.550 | 1,053,927 | -0.14(-5.20%) |
Apr 07, 2022 | 2.430 | 2.710 | 2.430 | 2.690 | 913,988 | +0.26(+10.70%) |
Apr 06, 2022 | 2.400 | 2.500 | 2.350 | 2.430 | 462,657 | -0.01(-0.41%) |
Apr 05, 2022 | 2.540 | 2.610 | 2.430 | 2.440 | 725,768 | -0.08(-3.17%) |
Apr 04, 2022 | 2.290 | 2.590 | 2.289 | 2.520 | 2,274,823 | +0.27(+12.00%) |
Apr 01, 2022 | 2.090 | 2.250 | 2.090 | 2.250 | 493,989 | +0.16(+7.66%) |
Mar 31, 2022 | 2.100 | 2.140 | 2.070 | 2.090 | 299,730 | -0.01(-0.48%) |
Mar 30, 2022 | 2.190 | 2.230 | 2.100 | 2.100 | 357,783 | -0.08(-3.67%) |
Mar 29, 2022 | 2.100 | 2.200 | 2.100 | 2.180 | 372,113 | +0.10(+4.81%) |
Mar 28, 2022 | 2.110 | 2.150 | 2.040 | 2.080 | 324,884 | -0.01(-0.48%) |
Mar 25, 2022 | 2.190 | 2.190 | 2.090 | 2.090 | 315,679 | -0.06(-2.79%) |
Mar 24, 2022 | 2.150 | 2.190 | 2.120 | 2.150 | 532,463 | +0.02(+0.94%) |
Mar 23, 2022 | 2.160 | 2.190 | 2.115 | 2.130 | 443,120 | -0.04(-1.84%) |
Mar 22, 2022 | 2.160 | 2.200 | 2.130 | 2.170 | 529,176 | +0.00(+0.00%) |
Mar 21, 2022 | 2.200 | 2.255 | 2.170 | 2.170 | 629,837 | -0.02(-0.91%) |
Mar 18, 2022 | 2.220 | 2.300 | 2.151 | 2.190 | 928,481 | -0.01(-0.45%) |
Mar 17, 2022 | 2.110 | 2.240 | 2.100 | 2.200 | 473,248 | +0.08(+3.77%) |
Mar 16, 2022 | 1.990 | 2.140 | 1.970 | 2.120 | 489,314 | +0.17(+8.72%) |
Mar 15, 2022 | 1.930 | 2.020 | 1.870 | 1.950 | 479,479 | -0.01(-0.51%) |
Mar 14, 2022 | 2.070 | 2.125 | 1.940 | 1.960 | 822,487 | -0.13(-6.22%) |
Mar 11, 2022 | 2.120 | 2.145 | 2.070 | 2.090 | 651,322 | -0.04(-1.88%) |
Mar 10, 2022 | 2.110 | 2.170 | 2.090 | 2.130 | 445,327 | -0.01(-0.47%) |
Mar 09, 2022 | 2.080 | 2.150 | 2.060 | 2.140 | 561,886 | +0.08(+3.88%) |
Mar 08, 2022 | 2.120 | 2.150 | 2.020 | 2.060 | 562,476 | -0.06(-2.83%) |
Mar 07, 2022 | 2.100 | 2.180 | 2.055 | 2.120 | 789,874 | -0.01(-0.47%) |
Mar 04, 2022 | 2.040 | 2.156 | 2.020 | 2.130 | 769,280 | +0.05(+2.40%) |
Mar 03, 2022 | 2.080 | 2.110 | 2.020 | 2.080 | 988,313 | +0.02(+0.97%) |
Mar 02, 2022 | 2.130 | 2.135 | 2.000 | 2.060 | 749,134 | -0.05(-2.37%) |
Mar 01, 2022 | 2.080 | 2.320 | 2.030 | 2.110 | 2,582,162 | +0.04(+1.93%) |
Feb 28, 2022 | 2.510 | 2.561 | 2.020 | 2.070 | 3,536,397 | -0.78(-27.37%) |
Feb 25, 2022 | 2.900 | 2.850 | 2.755 | 2.850 | 492,766 | -0.05(-1.72%) |
Feb 24, 2022 | 2.640 | 2.910 | 2.640 | 2.900 | 499,001 | +0.14(+5.07%) |
Feb 23, 2022 | 2.860 | 2.860 | 2.750 | 2.760 | 333,913 | -0.09(-3.16%) |
Feb 22, 2022 | 2.700 | 2.905 | 2.700 | 2.850 | 418,694 | +0.11(+4.01%) |
Feb 18, 2022 | 2.740 | 0 | -0.14(-4.86%) | |||
Feb 17, 2022 | 3.010 | 3.035 | 2.875 | 2.880 | 319,146 | -0.17(-5.57%) |
Feb 16, 2022 | 3.030 | 3.060 | 2.950 | 3.050 | 309,076 | +0.03(+0.99%) |
Feb 15, 2022 | 2.960 | 3.040 | 2.920 | 3.020 | 561,243 | +0.08(+2.72%) |
Feb 14, 2022 | 3.030 | 3.055 | 2.920 | 2.940 | 429,056 | -0.06(-2.00%) |
Feb 11, 2022 | 3.090 | 3.128 | 2.960 | 3.000 | 530,218 | -0.09(-2.91%) |
Feb 10, 2022 | 3.140 | 3.290 | 3.050 | 3.090 | 821,574 | -0.11(-3.44%) |
Feb 09, 2022 | 3.070 | 3.260 | 3.070 | 3.200 | 857,899 | +0.16(+5.26%) |
Feb 08, 2022 | 3.080 | 3.090 | 2.990 | 3.040 | 458,174 | -0.06(-1.94%) |
Feb 07, 2022 | 3.020 | 3.150 | 3.010 | 3.100 | 592,113 | +0.06(+1.97%) |
Feb 04, 2022 | 3.010 | 3.070 | 2.950 | 3.040 | 692,973 | +0.04(+1.33%) |
Feb 03, 2022 | 3.060 | 2.980 | 3.000 | 372,565 | -0.11(-3.54%) | |
Feb 02, 2022 | 3.280 | 3.380 | 3.110 | 3.110 | 353,090 | -0.17(-5.18%) |