Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.860 | 1.950 | 1.860 | 1.910 | 304,664 | +0.02(+1.06%) |
Apr 28, 2022 | 1.850 | 1.910 | 1.830 | 1.890 | 199,008 | +0.07(+3.85%) |
Apr 27, 2022 | 1.810 | 1.890 | 1.810 | 1.820 | 485,525 | -0.01(-0.55%) |
Apr 26, 2022 | 1.890 | 1.900 | 1.800 | 1.830 | 359,567 | -0.08(-4.19%) |
Apr 25, 2022 | 1.890 | 1.935 | 1.850 | 1.910 | 253,131 | +0.01(+0.53%) |
Apr 22, 2022 | 1.950 | 1.970 | 1.844 | 1.900 | 636,583 | -0.06(-3.06%) |
Apr 21, 2022 | 2.060 | 2.110 | 1.940 | 1.960 | 740,687 | -0.17(-7.98%) |
Apr 20, 2022 | 2.130 | 2.180 | 2.125 | 2.130 | 228,741 | +0.02(+0.95%) |
Apr 19, 2022 | 2.060 | 2.150 | 2.060 | 2.110 | 160,154 | +0.03(+1.44%) |
Apr 18, 2022 | 2.130 | 2.150 | 2.051 | 2.080 | 180,670 | -0.05(-2.35%) |
Apr 14, 2022 | 2.100 | 2.140 | 2.070 | 2.130 | 292,059 | +0.05(+2.40%) |
Apr 13, 2022 | 2.050 | 2.090 | 2.030 | 2.080 | 222,595 | +0.05(+2.46%) |
Apr 12, 2022 | 2.060 | 2.100 | 2.000 | 2.030 | 205,954 | +0.00(+0.00%) |
Apr 11, 2022 | 2.040 | 2.045 | 2.000 | 2.030 | 249,092 | +0.00(+0.00%) |
Apr 08, 2022 | 2.060 | 2.090 | 2.020 | 2.030 | 199,302 | -0.04(-1.93%) |
Apr 07, 2022 | 2.080 | 2.100 | 2.030 | 2.070 | 149,492 | +0.01(+0.49%) |
Apr 06, 2022 | 2.070 | 2.080 | 2.010 | 2.060 | 247,281 | -0.03(-1.44%) |
Apr 05, 2022 | 2.170 | 2.190 | 2.090 | 2.090 | 185,540 | -0.07(-3.24%) |
Apr 04, 2022 | 2.100 | 2.180 | 2.080 | 2.160 | 215,894 | +0.07(+3.35%) |
Apr 01, 2022 | 2.120 | 2.170 | 2.080 | 2.090 | 247,811 | -0.04(-1.88%) |
Mar 31, 2022 | 2.210 | 2.230 | 2.090 | 2.130 | 541,253 | -0.12(-5.33%) |
Mar 30, 2022 | 2.170 | 2.295 | 2.150 | 2.250 | 357,032 | +0.08(+3.93%) |
Mar 29, 2022 | 2.160 | 2.193 | 2.150 | 2.165 | 359,009 | +0.00(+0.23%) |
Mar 28, 2022 | 2.140 | 2.180 | 2.105 | 2.160 | 272,272 | -0.01(-0.46%) |
Mar 25, 2022 | 2.210 | 2.240 | 2.130 | 2.170 | 291,533 | -0.04(-1.81%) |
Mar 24, 2022 | 2.170 | 2.225 | 2.150 | 2.210 | 181,492 | +0.06(+2.79%) |
Mar 23, 2022 | 2.170 | 2.212 | 2.140 | 2.150 | 185,673 | -0.02(-0.92%) |
Mar 22, 2022 | 2.120 | 2.230 | 2.100 | 2.170 | 248,937 | +0.06(+2.84%) |
Mar 21, 2022 | 2.140 | 2.170 | 2.100 | 2.110 | 147,619 | -0.07(-3.21%) |
Mar 18, 2022 | 2.070 | 2.180 | 2.070 | 2.180 | 378,976 | +0.10(+4.81%) |
Mar 17, 2022 | 2.030 | 2.100 | 2.010 | 2.080 | 218,980 | +0.05(+2.46%) |
Mar 16, 2022 | 1.950 | 2.050 | 1.950 | 2.030 | 263,459 | +0.08(+4.10%) |
Mar 15, 2022 | 1.850 | 1.958 | 1.840 | 1.950 | 299,327 | +0.09(+4.84%) |
Mar 14, 2022 | 1.990 | 1.990 | 1.850 | 1.860 | 454,465 | -0.11(-5.58%) |
Mar 11, 2022 | 2.040 | 2.070 | 1.960 | 1.970 | 176,741 | -0.06(-2.96%) |
Mar 10, 2022 | 2.030 | 2.040 | 1.980 | 2.030 | 291,804 | -0.02(-0.98%) |
Mar 09, 2022 | 2.040 | 2.070 | 2.025 | 2.050 | 188,772 | +0.07(+3.54%) |
Mar 08, 2022 | 1.940 | 2.048 | 1.930 | 1.980 | 306,362 | +0.03(+1.54%) |
Mar 07, 2022 | 2.010 | 2.058 | 1.950 | 1.950 | 324,506 | -0.08(-3.94%) |
Mar 04, 2022 | 2.100 | 2.150 | 2.010 | 2.030 | 398,635 | -0.09(-4.25%) |
Mar 03, 2022 | 2.200 | 2.220 | 2.090 | 2.120 | 356,899 | -0.10(-4.50%) |
Mar 02, 2022 | 2.200 | 2.220 | 2.130 | 2.220 | 260,180 | +0.02(+0.91%) |
Mar 01, 2022 | 2.240 | 2.250 | 2.180 | 2.200 | 351,704 | -0.04(-1.79%) |
Feb 28, 2022 | 2.000 | 2.240 | 1.970 | 2.240 | 1,064,156 | +0.24(+12.00%) |
Feb 25, 2022 | 1.980 | 2.020 | 1.960 | 2.000 | 409,602 | +0.02(+1.01%) |
Feb 24, 2022 | 1.790 | 2.000 | 1.770 | 1.980 | 578,520 | +0.08(+4.21%) |
Feb 23, 2022 | 1.940 | 1.956 | 1.870 | 1.900 | 447,581 | -0.04(-2.06%) |
Feb 22, 2022 | 1.950 | 1.980 | 1.930 | 1.940 | 413,255 | -0.04(-2.02%) |
Feb 18, 2022 | 1.980 | 0 | -0.01(-0.50%) | |||
Feb 17, 2022 | 2.050 | 2.120 | 1.980 | 1.990 | 452,859 | -0.08(-3.86%) |
Feb 16, 2022 | 2.090 | 2.095 | 2.040 | 2.070 | 404,670 | -0.01(-0.48%) |
Feb 15, 2022 | 1.980 | 2.090 | 1.980 | 2.080 | 377,280 | +0.12(+6.12%) |
Feb 14, 2022 | 2.030 | 2.040 | 1.940 | 1.960 | 573,307 | -0.07(-3.45%) |
Feb 11, 2022 | 2.000 | 2.130 | 2.000 | 2.030 | 701,610 | +0.03(+1.50%) |
Feb 10, 2022 | 2.030 | 2.106 | 2.000 | 2.000 | 542,682 | -0.05(-2.44%) |
Feb 09, 2022 | 2.100 | 2.100 | 2.012 | 2.050 | 785,135 | -0.02(-0.97%) |
Feb 08, 2022 | 2.110 | 2.150 | 2.045 | 2.070 | 934,683 | -0.02(-0.96%) |
Feb 07, 2022 | 2.200 | 2.200 | 1.975 | 2.090 | 1,697,922 | -0.17(-7.52%) |
Feb 04, 2022 | 2.230 | 2.285 | 2.205 | 2.260 | 268,960 | +0.02(+0.89%) |
Feb 03, 2022 | 2.210 | 2.305 | 2.240 | 326,079 | -0.01(-0.44%) | |
Feb 02, 2022 | 2.340 | 2.340 | 2.220 | 2.250 | 395,339 | -0.08(-3.43%) |