Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.160 | 2.300 | 2.160 | 2.290 | 78,736 | +0.14(+6.51%) |
Apr 28, 2022 | 2.200 | 2.200 | 2.100 | 2.150 | 8,270 | -0.05(-2.27%) |
Apr 27, 2022 | 2.130 | 2.200 | 2.070 | 2.200 | 19,870 | +0.05(+2.32%) |
Apr 26, 2022 | 2.070 | 2.150 | 2.069 | 2.150 | 4,505 | +0.00(+0.00%) |
Apr 25, 2022 | 2.240 | 2.240 | 2.077 | 2.150 | 18,553 | -0.05(-2.27%) |
Apr 22, 2022 | 2.220 | 2.250 | 2.180 | 2.200 | 61,734 | +0.01(+0.46%) |
Apr 21, 2022 | 2.190 | 2.220 | 2.185 | 2.190 | 49,965 | -0.08(-3.52%) |
Apr 20, 2022 | 2.290 | 2.300 | 2.220 | 2.270 | 42,108 | +0.07(+3.18%) |
Apr 19, 2022 | 2.210 | 2.270 | 2.190 | 2.200 | 79,076 | +0.00(+0.00%) |
Apr 18, 2022 | 2.240 | 2.246 | 2.140 | 2.200 | 41,738 | -0.10(-4.35%) |
Apr 14, 2022 | 2.260 | 2.380 | 2.260 | 2.300 | 55,025 | +0.09(+4.09%) |
Apr 13, 2022 | 2.060 | 2.280 | 2.060 | 2.210 | 71,919 | +0.16(+7.79%) |
Apr 12, 2022 | 2.000 | 2.050 | 1.988 | 2.050 | 20,839 | +0.01(+0.49%) |
Apr 11, 2022 | 1.870 | 2.060 | 1.740 | 2.040 | 54,667 | +0.00(+0.00%) |
Apr 08, 2022 | 2.190 | 2.200 | 2.040 | 2.040 | 75,913 | -0.11(-5.12%) |
Apr 07, 2022 | 2.230 | 2.250 | 2.100 | 2.150 | 105,490 | -0.04(-1.83%) |
Apr 06, 2022 | 2.110 | 2.200 | 2.110 | 2.190 | 40,314 | +0.06(+2.82%) |
Apr 05, 2022 | 2.152 | 2.190 | 2.095 | 2.130 | 46,004 | -0.06(-2.74%) |
Apr 04, 2022 | 2.160 | 2.210 | 2.151 | 2.190 | 10,981 | +0.03(+1.39%) |
Apr 01, 2022 | 2.300 | 2.300 | 2.140 | 2.160 | 80,145 | -0.15(-6.49%) |
Mar 31, 2022 | 2.430 | 2.529 | 2.290 | 2.310 | 41,551 | -0.17(-6.85%) |
Mar 30, 2022 | 2.330 | 2.550 | 2.330 | 2.480 | 84,592 | +0.10(+4.20%) |
Mar 29, 2022 | 2.380 | 2.400 | 2.213 | 2.380 | 43,359 | +0.13(+5.78%) |
Mar 28, 2022 | 2.190 | 2.300 | 2.150 | 2.250 | 120,771 | -0.05(-2.17%) |
Mar 25, 2022 | 2.680 | 2.690 | 2.290 | 2.300 | 168,234 | -0.22(-8.73%) |
Mar 24, 2022 | 3.290 | 3.290 | 2.500 | 2.520 | 340,040 | -0.49(-16.28%) |
Mar 23, 2022 | 3.030 | 3.320 | 2.900 | 3.010 | 214,681 | -0.08(-2.59%) |
Mar 22, 2022 | 3.100 | 3.125 | 2.990 | 3.090 | 172,788 | +0.07(+2.32%) |
Mar 21, 2022 | 2.930 | 3.030 | 2.770 | 3.020 | 94,971 | +0.26(+9.42%) |
Mar 18, 2022 | 2.630 | 3.040 | 2.540 | 2.760 | 451,190 | +0.21(+8.24%) |
Mar 17, 2022 | 2.350 | 2.580 | 2.340 | 2.550 | 95,714 | +0.12(+4.94%) |
Mar 16, 2022 | 2.280 | 2.470 | 2.130 | 2.430 | 86,242 | +0.18(+8.00%) |
Mar 15, 2022 | 2.220 | 2.280 | 2.130 | 2.250 | 76,684 | +0.00(+0.00%) |
Mar 14, 2022 | 2.130 | 2.300 | 2.000 | 2.250 | 65,455 | +0.16(+7.66%) |
Mar 11, 2022 | 2.400 | 2.400 | 1.960 | 2.090 | 133,582 | -0.26(-11.06%) |
Mar 10, 2022 | 2.050 | 2.350 | 1.980 | 2.350 | 120,868 | +0.35(+17.50%) |
Mar 09, 2022 | 1.730 | 2.050 | 1.678 | 2.000 | 222,773 | +0.25(+14.29%) |
Mar 08, 2022 | 1.600 | 1.760 | 1.550 | 1.750 | 53,328 | +0.11(+6.71%) |
Mar 07, 2022 | 1.630 | 1.690 | 1.540 | 1.640 | 22,220 | -0.04(-2.38%) |
Mar 04, 2022 | 1.650 | 1.690 | 1.620 | 1.680 | 54,069 | +0.04(+2.44%) |
Mar 03, 2022 | 1.700 | 1.700 | 1.560 | 1.640 | 65,400 | -0.03(-1.80%) |
Mar 02, 2022 | 1.600 | 1.680 | 1.490 | 1.670 | 52,454 | +0.17(+11.33%) |
Mar 01, 2022 | 1.390 | 1.545 | 1.340 | 1.500 | 57,481 | +0.11(+7.91%) |
Feb 28, 2022 | 1.390 | 1.420 | 1.290 | 1.390 | 29,005 | +0.03(+2.21%) |
Feb 25, 2022 | 1.320 | 1.410 | 1.310 | 1.360 | 8,101 | +0.07(+5.43%) |
Feb 24, 2022 | 1.250 | 1.327 | 1.110 | 1.290 | 31,862 | -0.05(-3.73%) |
Feb 23, 2022 | 1.330 | 1.410 | 1.330 | 1.340 | 9,708 | +0.01(+0.75%) |
Feb 22, 2022 | 1.420 | 1.420 | 1.330 | 1.330 | 26,744 | -0.07(-5.00%) |
Feb 18, 2022 | 1.400 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.340 | 1.480 | 1.340 | 1.400 | 79,181 | +0.04(+2.94%) |
Feb 16, 2022 | 1.290 | 1.390 | 1.255 | 1.360 | 16,869 | +0.07(+5.45%) |
Feb 15, 2022 | 1.314 | 1.330 | 1.270 | 1.290 | 5,150 | -0.02(-1.55%) |
Feb 14, 2022 | 1.292 | 1.340 | 1.276 | 1.310 | 6,826 | +0.01(+0.77%) |
Feb 11, 2022 | 1.340 | 1.340 | 1.275 | 1.300 | 8,338 | -0.04(-2.99%) |
Feb 10, 2022 | 1.210 | 1.340 | 1.210 | 1.340 | 22,562 | +0.11(+8.94%) |
Feb 09, 2022 | 1.190 | 1.270 | 1.190 | 1.230 | 17,156 | +0.02(+1.65%) |
Feb 08, 2022 | 1.290 | 1.290 | 1.160 | 1.210 | 5,342 | -0.02(-1.63%) |
Feb 07, 2022 | 1.230 | 1.276 | 1.170 | 1.230 | 24,821 | +0.04(+3.36%) |
Feb 04, 2022 | 1.020 | 1.300 | 1.020 | 1.190 | 56,974 | -0.04(-3.25%) |
Feb 03, 2022 | 1.290 | 1.230 | 1.230 | 10,758 | -0.12(-8.89%) | |
Feb 02, 2022 | 1.310 | 1.390 | 1.310 | 1.350 | 16,467 | +0.03(+2.27%) |