Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.630 | 1.670 | 1.530 | 1.580 | 265,037 | -0.09(-5.39%) |
Apr 28, 2022 | 1.690 | 1.700 | 1.610 | 1.670 | 206,273 | +0.01(+0.60%) |
Apr 27, 2022 | 1.650 | 1.687 | 1.640 | 1.660 | 45,510 | -0.02(-1.19%) |
Apr 26, 2022 | 1.720 | 1.810 | 1.680 | 1.680 | 46,172 | -0.07(-4.00%) |
Apr 25, 2022 | 1.700 | 1.780 | 1.660 | 1.750 | 81,067 | +0.00(+0.00%) |
Apr 22, 2022 | 1.810 | 1.850 | 1.728 | 1.750 | 210,562 | -0.09(-4.89%) |
Apr 21, 2022 | 1.900 | 1.910 | 1.740 | 1.840 | 225,507 | -0.07(-3.66%) |
Apr 20, 2022 | 1.770 | 1.969 | 1.760 | 1.910 | 215,749 | +0.12(+6.70%) |
Apr 19, 2022 | 1.740 | 1.810 | 1.708 | 1.790 | 200,096 | +0.08(+4.68%) |
Apr 18, 2022 | 1.620 | 1.820 | 1.610 | 1.710 | 272,707 | +0.10(+6.21%) |
Apr 14, 2022 | 1.710 | 1.777 | 1.610 | 1.610 | 259,859 | -0.16(-9.04%) |
Apr 13, 2022 | 1.880 | 1.890 | 1.720 | 1.770 | 252,342 | -0.13(-6.84%) |
Apr 12, 2022 | 1.780 | 1.930 | 1.762 | 1.900 | 151,451 | +0.14(+7.95%) |
Apr 11, 2022 | 1.730 | 1.790 | 1.520 | 1.760 | 441,099 | +0.01(+0.57%) |
Apr 08, 2022 | 1.800 | 1.800 | 1.730 | 1.750 | 157,733 | +0.02(+1.16%) |
Apr 07, 2022 | 1.810 | 1.838 | 1.730 | 1.730 | 128,833 | -0.05(-2.81%) |
Apr 06, 2022 | 1.920 | 1.940 | 1.770 | 1.780 | 268,120 | -0.11(-5.91%) |
Apr 05, 2022 | 2.000 | 2.020 | 1.892 | 1.892 | 81,343 | -0.10(-4.93%) |
Apr 04, 2022 | 1.920 | 2.040 | 1.920 | 1.990 | 85,961 | +0.08(+4.19%) |
Apr 01, 2022 | 2.010 | 2.010 | 1.910 | 1.910 | 134,239 | -0.06(-3.05%) |
Mar 31, 2022 | 2.040 | 2.040 | 1.970 | 1.970 | 40,547 | -0.04(-1.99%) |
Mar 30, 2022 | 2.050 | 2.100 | 1.990 | 2.010 | 158,146 | +0.03(+1.52%) |
Mar 29, 2022 | 2.020 | 2.095 | 1.950 | 1.980 | 154,793 | -0.05(-2.46%) |
Mar 28, 2022 | 2.000 | 2.061 | 1.950 | 2.030 | 58,685 | +0.04(+2.01%) |
Mar 25, 2022 | 2.025 | 2.140 | 1.960 | 1.990 | 111,186 | -0.06(-2.93%) |
Mar 24, 2022 | 2.020 | 2.050 | 1.990 | 2.050 | 51,240 | +0.08(+4.06%) |
Mar 23, 2022 | 1.990 | 2.050 | 1.970 | 1.970 | 27,768 | +0.00(+0.00%) |
Mar 22, 2022 | 1.980 | 2.062 | 1.970 | 1.970 | 59,595 | -0.01(-0.51%) |
Mar 21, 2022 | 1.980 | 2.020 | 1.980 | 1.980 | 60,340 | +0.09(+4.76%) |
Mar 18, 2022 | 2.140 | 2.140 | 1.890 | 1.890 | 213,696 | -0.19(-9.13%) |
Mar 17, 2022 | 2.100 | 2.180 | 2.060 | 2.080 | 61,454 | -0.01(-0.48%) |
Mar 16, 2022 | 2.100 | 2.222 | 2.050 | 2.090 | 58,791 | +0.00(+0.00%) |
Mar 15, 2022 | 2.100 | 2.180 | 2.090 | 2.090 | 37,993 | -0.04(-1.88%) |
Mar 14, 2022 | 2.250 | 2.300 | 2.120 | 2.130 | 50,748 | -0.08(-3.62%) |
Mar 11, 2022 | 2.400 | 2.400 | 2.170 | 2.210 | 74,171 | -0.15(-6.36%) |
Mar 10, 2022 | 2.165 | 2.400 | 2.165 | 2.360 | 107,162 | +0.18(+8.26%) |
Mar 09, 2022 | 2.200 | 2.280 | 2.170 | 2.180 | 37,041 | +0.06(+2.83%) |
Mar 08, 2022 | 2.192 | 2.286 | 2.100 | 2.120 | 51,262 | -0.07(-3.20%) |
Mar 07, 2022 | 2.040 | 2.290 | 2.040 | 2.190 | 97,405 | +0.14(+6.83%) |
Mar 04, 2022 | 2.080 | 2.182 | 2.050 | 2.050 | 38,177 | -0.05(-2.38%) |
Mar 03, 2022 | 2.140 | 2.200 | 2.080 | 2.100 | 36,918 | -0.03(-1.41%) |
Mar 02, 2022 | 2.100 | 2.190 | 2.050 | 2.130 | 109,435 | +0.01(+0.47%) |
Mar 01, 2022 | 2.080 | 2.210 | 2.050 | 2.120 | 108,574 | +0.04(+1.92%) |
Feb 28, 2022 | 2.050 | 2.140 | 2.050 | 2.080 | 30,468 | +0.04(+1.96%) |
Feb 25, 2022 | 2.090 | 2.130 | 1.998 | 2.040 | 54,012 | -0.02(-0.97%) |
Feb 24, 2022 | 1.800 | 2.120 | 1.825 | 2.060 | 130,341 | +0.16(+8.42%) |
Feb 23, 2022 | 2.070 | 2.120 | 1.880 | 1.900 | 201,512 | -0.15(-7.32%) |
Feb 22, 2022 | 2.110 | 2.170 | 2.030 | 2.050 | 78,955 | -0.08(-3.98%) |
Feb 18, 2022 | 2.135 | 0 | -0.03(-1.16%) | |||
Feb 17, 2022 | 2.295 | 2.305 | 2.150 | 2.160 | 83,726 | -0.15(-6.49%) |
Feb 16, 2022 | 2.350 | 2.430 | 2.200 | 2.310 | 160,407 | -0.09(-3.75%) |
Feb 15, 2022 | 2.370 | 2.550 | 2.370 | 2.400 | 257,206 | +0.08(+3.45%) |
Feb 14, 2022 | 2.110 | 2.350 | 2.110 | 2.320 | 326,610 | +0.21(+9.95%) |
Feb 11, 2022 | 2.360 | 2.560 | 2.060 | 2.110 | 356,757 | -0.47(-18.22%) |
Feb 10, 2022 | 2.750 | 2.800 | 2.535 | 2.580 | 393,373 | -0.25(-8.83%) |
Feb 09, 2022 | 2.700 | 2.870 | 2.590 | 2.830 | 284,193 | +0.16(+5.99%) |
Feb 08, 2022 | 2.520 | 2.740 | 2.470 | 2.670 | 235,335 | +0.18(+7.23%) |
Feb 07, 2022 | 2.440 | 2.550 | 2.430 | 2.490 | 108,540 | +0.02(+0.81%) |
Feb 04, 2022 | 2.430 | 2.500 | 2.400 | 2.470 | 87,546 | +0.06(+2.49%) |
Feb 03, 2022 | 2.500 | 2.350 | 2.410 | 60,267 | -0.12(-4.74%) | |
Feb 02, 2022 | 2.630 | 2.630 | 2.507 | 2.530 | 71,751 | -0.08(-3.07%) |