Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.980 | 2.050 | 1.930 | 1.930 | 1,693,759 | -0.06(-3.02%) |
Apr 28, 2022 | 1.930 | 2.000 | 1.870 | 1.990 | 2,534,509 | +0.07(+3.65%) |
Apr 27, 2022 | 1.910 | 1.950 | 1.870 | 1.920 | 2,511,455 | +0.05(+2.67%) |
Apr 26, 2022 | 2.000 | 2.010 | 1.865 | 1.870 | 2,992,910 | -0.12(-6.03%) |
Apr 25, 2022 | 1.970 | 1.990 | 1.890 | 1.990 | 3,575,786 | -0.02(-1.00%) |
Apr 22, 2022 | 2.100 | 2.130 | 1.980 | 2.010 | 2,854,156 | -0.11(-5.19%) |
Apr 21, 2022 | 2.270 | 2.280 | 2.100 | 2.120 | 3,927,642 | -0.15(-6.61%) |
Apr 20, 2022 | 2.280 | 2.310 | 2.213 | 2.270 | 1,462,380 | +0.02(+0.89%) |
Apr 19, 2022 | 2.300 | 2.300 | 2.250 | 2.250 | 1,336,110 | -0.06(-2.60%) |
Apr 18, 2022 | 2.240 | 2.360 | 2.230 | 2.310 | 1,924,609 | +0.07(+3.12%) |
Apr 14, 2022 | 2.220 | 2.280 | 2.215 | 2.240 | 872,778 | +0.01(+0.45%) |
Apr 13, 2022 | 2.170 | 2.240 | 2.150 | 2.230 | 1,916,815 | +0.09(+4.21%) |
Apr 12, 2022 | 2.160 | 2.220 | 2.130 | 2.140 | 1,290,493 | +0.01(+0.47%) |
Apr 11, 2022 | 2.210 | 2.210 | 2.120 | 2.130 | 1,111,003 | -0.08(-3.62%) |
Apr 08, 2022 | 2.200 | 2.225 | 2.163 | 2.210 | 916,368 | +0.01(+0.45%) |
Apr 07, 2022 | 2.190 | 2.225 | 2.180 | 2.200 | 1,324,045 | +0.01(+0.46%) |
Apr 06, 2022 | 2.290 | 2.290 | 2.145 | 2.190 | 2,802,837 | -0.11(-4.78%) |
Apr 05, 2022 | 2.390 | 2.409 | 2.290 | 2.300 | 1,832,526 | -0.09(-3.77%) |
Apr 04, 2022 | 2.400 | 2.400 | 2.330 | 2.390 | 1,795,937 | +0.03(+1.27%) |
Apr 01, 2022 | 2.290 | 2.390 | 2.290 | 2.360 | 1,945,151 | +0.07(+3.06%) |
Mar 31, 2022 | 2.230 | 2.310 | 2.230 | 2.290 | 1,673,714 | +0.05(+2.23%) |
Mar 30, 2022 | 2.220 | 2.290 | 2.205 | 2.240 | 1,237,034 | +0.02(+0.90%) |
Mar 29, 2022 | 2.190 | 2.240 | 2.150 | 2.220 | 869,135 | -0.01(-0.45%) |
Mar 28, 2022 | 2.260 | 2.270 | 2.180 | 2.230 | 1,055,172 | -0.04(-1.76%) |
Mar 25, 2022 | 2.340 | 2.350 | 2.260 | 2.270 | 1,392,956 | -0.06(-2.58%) |
Mar 24, 2022 | 2.300 | 2.350 | 2.270 | 2.330 | 2,638,254 | +0.07(+3.10%) |
Mar 23, 2022 | 2.220 | 2.310 | 2.220 | 2.260 | 2,406,395 | +0.04(+1.80%) |
Mar 22, 2022 | 2.240 | 2.250 | 2.190 | 2.220 | 1,691,121 | -0.01(-0.45%) |
Mar 21, 2022 | 2.160 | 2.250 | 2.150 | 2.230 | 2,315,915 | +0.07(+3.24%) |
Mar 18, 2022 | 2.080 | 2.190 | 2.070 | 2.160 | 6,211,969 | +0.07(+3.35%) |
Mar 17, 2022 | 2.030 | 2.170 | 2.020 | 2.090 | 1,787,287 | +0.07(+3.47%) |
Mar 16, 2022 | 1.970 | 2.030 | 1.940 | 2.020 | 1,107,683 | +0.08(+4.12%) |
Mar 15, 2022 | 1.940 | 1.960 | 1.900 | 1.940 | 857,222 | -0.01(-0.51%) |
Mar 14, 2022 | 2.040 | 2.070 | 1.930 | 1.950 | 2,301,926 | -0.14(-6.70%) |
Mar 11, 2022 | 2.140 | 2.160 | 2.080 | 2.090 | 1,173,770 | -0.06(-2.79%) |
Mar 10, 2022 | 2.160 | 2.220 | 2.140 | 2.150 | 2,122,238 | -0.02(-0.92%) |
Mar 09, 2022 | 2.050 | 2.170 | 2.010 | 2.170 | 2,479,762 | +0.11(+5.34%) |
Mar 08, 2022 | 2.060 | 2.100 | 2.010 | 2.060 | 2,616,324 | +0.03(+1.48%) |
Mar 07, 2022 | 2.140 | 2.140 | 2.010 | 2.030 | 3,165,725 | -0.09(-4.25%) |
Mar 04, 2022 | 2.080 | 2.150 | 2.040 | 2.120 | 1,763,640 | +0.03(+1.44%) |
Mar 03, 2022 | 2.010 | 2.110 | 2.010 | 2.090 | 2,739,537 | +0.11(+5.56%) |
Mar 02, 2022 | 1.950 | 2.020 | 1.935 | 1.980 | 1,212,099 | +0.05(+2.59%) |
Mar 01, 2022 | 1.910 | 1.975 | 1.880 | 1.930 | 2,257,329 | +0.04(+2.12%) |
Feb 28, 2022 | 1.900 | 1.920 | 1.850 | 1.890 | 1,630,776 | -0.01(-0.53%) |
Feb 25, 2022 | 1.860 | 1.915 | 1.880 | 1.900 | 2,142,673 | +0.05(+2.70%) |
Feb 24, 2022 | 1.760 | 1.860 | 1.740 | 1.850 | 4,496,260 | +0.01(+0.54%) |
Feb 23, 2022 | 1.910 | 1.910 | 1.800 | 1.840 | 2,277,326 | -0.03(-1.60%) |
Feb 22, 2022 | 1.890 | 1.910 | 1.820 | 1.870 | 2,717,502 | -0.04(-2.09%) |
Feb 18, 2022 | 1.910 | 0 | -0.01(-0.52%) | |||
Feb 17, 2022 | 1.960 | 2.000 | 1.920 | 1.920 | 949,487 | -0.06(-3.03%) |
Feb 16, 2022 | 1.930 | 2.000 | 1.930 | 1.980 | 1,079,097 | +0.01(+0.51%) |
Feb 15, 2022 | 1.970 | 1.970 | 1.920 | 1.970 | 581,330 | +0.02(+1.03%) |
Feb 14, 2022 | 1.980 | 1.996 | 1.930 | 1.950 | 1,060,786 | -0.02(-1.02%) |
Feb 11, 2022 | 1.970 | 2.010 | 1.940 | 1.970 | 1,264,156 | -0.01(-0.51%) |
Feb 10, 2022 | 2.000 | 2.070 | 1.970 | 1.980 | 2,308,004 | -0.03(-1.49%) |
Feb 09, 2022 | 1.960 | 2.030 | 1.950 | 2.010 | 1,917,278 | +0.08(+4.15%) |
Feb 08, 2022 | 1.880 | 1.940 | 1.850 | 1.930 | 929,836 | +0.06(+3.21%) |
Feb 07, 2022 | 1.880 | 1.900 | 1.810 | 1.870 | 1,038,139 | -0.01(-0.53%) |
Feb 04, 2022 | 1.860 | 1.890 | 1.840 | 1.880 | 1,184,141 | +0.02(+1.08%) |
Feb 03, 2022 | 1.900 | 1.860 | 1.860 | 931,896 | -0.06(-3.12%) | |
Feb 02, 2022 | 1.970 | 1.970 | 1.890 | 1.920 | 1,091,826 | -0.04(-2.04%) |