Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.997 | 2.024 | 1.962 | 1.962 | 21,512,926 | -0.07(-3.46%) |
Apr 28, 2022 | 2.015 | 2.041 | 1.971 | 2.033 | 19,817,166 | +0.02(+0.87%) |
Apr 27, 2022 | 1.989 | 2.033 | 1.965 | 2.015 | 18,048,954 | +0.02(+0.88%) |
Apr 26, 2022 | 2.041 | 2.068 | 1.989 | 1.997 | 19,719,084 | -0.05(-2.57%) |
Apr 25, 2022 | 2.041 | 2.050 | 1.989 | 2.050 | 20,172,788 | +0.01(+0.43%) |
Apr 22, 2022 | 2.068 | 2.068 | 2.024 | 2.041 | 12,665,133 | -0.04(-2.11%) |
Apr 21, 2022 | 2.129 | 2.138 | 2.085 | 2.085 | 9,513,105 | -0.02(-0.84%) |
Apr 20, 2022 | 2.103 | 2.127 | 2.077 | 2.103 | 8,720,228 | +0.04(+2.14%) |
Apr 19, 2022 | 2.041 | 2.068 | 2.033 | 2.059 | 11,469,350 | +0.02(+0.86%) |
Apr 18, 2022 | 2.050 | 2.059 | 2.024 | 2.041 | 5,347,110 | +0.00(+0.00%) |
Apr 14, 2022 | 2.041 | 2.050 | 2.024 | 2.041 | 8,661,957 | +0.02(+0.87%) |
Apr 13, 2022 | 1.980 | 2.024 | 1.980 | 2.024 | 9,122,549 | +0.04(+2.22%) |
Apr 12, 2022 | 2.015 | 2.033 | 1.971 | 1.980 | 14,119,487 | -0.04(-2.17%) |
Apr 11, 2022 | 2.033 | 2.059 | 2.024 | 2.024 | 12,263,308 | +0.01(+0.44%) |
Apr 08, 2022 | 2.015 | 2.024 | 1.997 | 2.015 | 11,475,329 | -0.01(-0.43%) |
Apr 07, 2022 | 2.033 | 2.041 | 1.997 | 2.024 | 18,702,702 | +0.04(+2.22%) |
Apr 06, 2022 | 1.997 | 2.005 | 1.963 | 1.980 | 13,168,098 | -0.04(-2.11%) |
Apr 05, 2022 | 2.031 | 2.040 | 2.006 | 2.022 | 15,621,503 | -0.06(-2.87%) |
Apr 04, 2022 | 2.074 | 2.099 | 2.060 | 2.082 | 11,300,084 | -0.02(-0.81%) |
Apr 01, 2022 | 2.099 | 2.112 | 2.074 | 2.099 | 8,811,713 | +0.04(+2.07%) |
Mar 31, 2022 | 2.091 | 2.099 | 2.048 | 2.057 | 8,606,713 | -0.06(-2.82%) |
Mar 30, 2022 | 2.159 | 2.159 | 2.116 | 2.116 | 9,794,098 | -0.10(-4.62%) |
Mar 29, 2022 | 2.202 | 2.227 | 2.185 | 2.219 | 12,681,945 | +0.04(+1.96%) |
Mar 28, 2022 | 2.168 | 2.176 | 2.125 | 2.176 | 11,199,395 | -0.01(-0.39%) |
Mar 25, 2022 | 2.176 | 2.202 | 2.176 | 2.185 | 13,120,094 | -0.03(-1.16%) |
Mar 24, 2022 | 2.193 | 2.210 | 2.185 | 2.210 | 6,176,557 | +0.02(+0.78%) |
Mar 23, 2022 | 2.210 | 2.227 | 2.185 | 2.193 | 10,557,353 | -0.05(-2.28%) |
Mar 22, 2022 | 2.227 | 2.253 | 2.219 | 2.244 | 10,559,506 | +0.08(+3.54%) |
Mar 21, 2022 | 2.159 | 2.176 | 2.142 | 2.168 | 12,456,040 | -0.03(-1.17%) |
Mar 18, 2022 | 2.142 | 2.193 | 2.116 | 2.193 | 19,153,634 | +0.05(+2.39%) |
Mar 17, 2022 | 2.116 | 2.151 | 2.099 | 2.142 | 12,514,885 | -0.02(-0.79%) |
Mar 16, 2022 | 2.125 | 2.168 | 2.099 | 2.159 | 21,300,600 | +0.07(+3.27%) |
Mar 15, 2022 | 2.099 | 2.116 | 2.057 | 2.091 | 18,178,062 | +0.02(+0.82%) |
Mar 14, 2022 | 2.074 | 2.116 | 2.048 | 2.074 | 19,188,366 | +0.10(+5.19%) |
Mar 11, 2022 | 2.014 | 2.031 | 1.963 | 1.971 | 15,503,643 | -0.01(-0.43%) |
Mar 10, 2022 | 1.988 | 2.014 | 1.954 | 1.980 | 16,374,930 | -0.04(-2.11%) |
Mar 09, 2022 | 2.005 | 2.031 | 1.988 | 2.022 | 22,664,424 | +0.13(+6.76%) |
Mar 08, 2022 | 1.903 | 1.963 | 1.852 | 1.894 | 40,166,592 | +0.09(+5.21%) |
Mar 07, 2022 | 1.869 | 1.882 | 1.784 | 1.801 | 28,910,074 | -0.12(-6.22%) |
Mar 04, 2022 | 1.946 | 1.954 | 1.903 | 1.920 | 28,382,284 | -0.12(-5.86%) |
Mar 03, 2022 | 2.082 | 2.091 | 2.022 | 2.040 | 17,662,476 | -0.03(-1.65%) |
Mar 02, 2022 | 2.057 | 2.091 | 2.048 | 2.074 | 17,499,306 | +0.03(+1.67%) |
Mar 01, 2022 | 2.151 | 2.151 | 2.014 | 2.040 | 23,208,592 | -0.12(-5.53%) |
Feb 28, 2022 | 2.133 | 2.202 | 2.125 | 2.159 | 27,175,516 | -0.08(-3.43%) |
Feb 25, 2022 | 2.244 | 2.253 | 2.219 | 2.236 | 18,194,438 | +0.12(+5.65%) |
Feb 24, 2022 | 2.091 | 2.116 | 2.057 | 2.116 | 21,269,180 | -0.27(-11.43%) |
Feb 23, 2022 | 2.389 | 2.415 | 2.372 | 2.389 | 16,695,320 | +0.04(+1.82%) |
Feb 22, 2022 | 2.338 | 2.372 | 2.321 | 2.347 | 13,779,422 | +0.01(+0.36%) |
Feb 18, 2022 | 2.338 | 0 | -0.02(-0.72%) | |||
Feb 17, 2022 | 2.372 | 2.389 | 2.338 | 2.355 | 12,375,435 | -0.04(-1.78%) |
Feb 16, 2022 | 2.381 | 2.407 | 2.372 | 2.398 | 13,572,118 | -0.01(-0.35%) |
Feb 15, 2022 | 2.389 | 2.415 | 2.381 | 2.407 | 11,745,798 | +0.05(+2.17%) |
Feb 14, 2022 | 2.372 | 2.381 | 2.338 | 2.355 | 14,530,070 | -0.07(-2.82%) |
Feb 11, 2022 | 2.432 | 2.492 | 2.407 | 2.424 | 16,882,056 | -0.02(-0.70%) |
Feb 10, 2022 | 2.424 | 2.483 | 2.415 | 2.441 | 30,591,194 | +0.01(+0.35%) |
Feb 09, 2022 | 2.415 | 2.441 | 2.407 | 2.432 | 8,464,756 | +0.00(+0.00%) |
Feb 08, 2022 | 2.407 | 2.432 | 2.398 | 2.432 | 12,503,985 | +0.02(+0.71%) |
Feb 07, 2022 | 2.407 | 2.424 | 2.389 | 2.415 | 9,677,889 | +0.03(+1.43%) |
Feb 04, 2022 | 2.364 | 2.398 | 2.342 | 2.381 | 20,067,084 | -0.07(-2.79%) |
Feb 03, 2022 | 2.449 | 2.432 | 2.449 | 13,642,196 | -0.02(-0.69%) | |
Feb 02, 2022 | 2.432 | 2.475 | 2.407 | 2.466 | 19,873,006 | +0.04(+1.76%) |