Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.130 | 2.150 | 2.040 | 2.051 | 174,525 | -0.06(-2.79%) |
Apr 28, 2022 | 2.020 | 2.115 | 2.020 | 2.110 | 203,748 | +0.09(+4.46%) |
Apr 27, 2022 | 2.050 | 2.080 | 1.977 | 2.020 | 338,708 | +0.10(+5.48%) |
Apr 26, 2022 | 1.950 | 2.004 | 1.900 | 1.915 | 594,630 | +0.28(+16.77%) |
Apr 25, 2022 | 1.660 | 1.680 | 1.570 | 1.640 | 305,162 | -0.09(-5.20%) |
Apr 22, 2022 | 1.790 | 1.800 | 1.700 | 1.730 | 126,531 | -0.04(-2.26%) |
Apr 21, 2022 | 1.860 | 1.879 | 1.770 | 1.770 | 172,305 | -0.09(-4.84%) |
Apr 20, 2022 | 1.780 | 1.875 | 1.780 | 1.860 | 235,602 | +0.05(+2.76%) |
Apr 19, 2022 | 1.810 | 1.890 | 1.790 | 1.810 | 223,766 | +0.00(+0.00%) |
Apr 18, 2022 | 1.790 | 1.850 | 1.790 | 1.810 | 132,349 | +0.01(+0.56%) |
Apr 14, 2022 | 1.800 | 1.810 | 1.762 | 1.800 | 102,145 | +0.00(+0.00%) |
Apr 13, 2022 | 1.780 | 1.810 | 1.760 | 1.800 | 127,316 | +0.07(+4.05%) |
Apr 12, 2022 | 1.670 | 1.820 | 1.670 | 1.730 | 101,102 | +0.05(+2.82%) |
Apr 11, 2022 | 1.790 | 1.790 | 1.683 | 1.683 | 239,948 | -0.10(-5.78%) |
Apr 08, 2022 | 1.820 | 1.820 | 1.680 | 1.786 | 79,481 | +0.04(+2.04%) |
Apr 07, 2022 | 1.760 | 1.775 | 1.720 | 1.750 | 337,592 | +0.00(+0.00%) |
Apr 06, 2022 | 1.760 | 1.840 | 1.750 | 1.750 | 516,641 | +0.03(+1.74%) |
Apr 05, 2022 | 1.820 | 1.840 | 1.720 | 1.720 | 142,674 | -0.08(-4.44%) |
Apr 04, 2022 | 1.820 | 1.920 | 1.800 | 1.800 | 195,494 | -0.01(-0.55%) |
Apr 01, 2022 | 1.790 | 1.844 | 1.786 | 1.810 | 475,619 | +0.02(+1.12%) |
Mar 31, 2022 | 1.800 | 1.830 | 1.790 | 1.790 | 109,276 | -0.03(-1.65%) |
Mar 30, 2022 | 1.880 | 1.880 | 1.819 | 1.820 | 115,698 | +0.03(+1.68%) |
Mar 29, 2022 | 1.870 | 1.870 | 1.750 | 1.790 | 397,743 | +0.05(+2.87%) |
Mar 28, 2022 | 1.860 | 1.870 | 1.740 | 1.740 | 655,367 | -0.10(-5.43%) |
Mar 25, 2022 | 1.910 | 1.910 | 1.810 | 1.840 | 353,380 | -0.01(-0.29%) |
Mar 24, 2022 | 1.980 | 1.980 | 1.840 | 1.845 | 104,119 | -0.02(-1.29%) |
Mar 23, 2022 | 1.950 | 1.950 | 1.860 | 1.869 | 186,619 | +0.02(+1.05%) |
Mar 22, 2022 | 1.880 | 2.000 | 1.850 | 1.850 | 165,003 | -0.02(-1.04%) |
Mar 21, 2022 | 1.930 | 1.930 | 1.859 | 1.869 | 366,441 | +0.10(+5.59%) |
Mar 18, 2022 | 1.790 | 1.830 | 1.770 | 1.770 | 609,039 | +0.03(+1.75%) |
Mar 17, 2022 | 1.840 | 1.840 | 1.710 | 1.740 | 270,644 | +0.04(+2.35%) |
Mar 16, 2022 | 1.840 | 1.840 | 1.664 | 1.700 | 187,706 | -0.04(-2.30%) |
Mar 15, 2022 | 1.750 | 1.779 | 1.692 | 1.740 | 212,567 | +0.00(+0.00%) |
Mar 14, 2022 | 1.910 | 1.910 | 1.720 | 1.740 | 409,556 | -0.11(-5.95%) |
Mar 11, 2022 | 1.950 | 1.950 | 1.790 | 1.850 | 252,262 | +0.02(+1.18%) |
Mar 10, 2022 | 1.970 | 1.970 | 1.809 | 1.828 | 184,346 | -0.02(-1.14%) |
Mar 09, 2022 | 1.950 | 1.950 | 1.802 | 1.849 | 222,474 | -0.03(-1.62%) |
Mar 08, 2022 | 1.928 | 1.990 | 1.850 | 1.880 | 275,398 | -0.01(-0.53%) |
Mar 07, 2022 | 1.960 | 1.960 | 1.850 | 1.890 | 433,847 | -0.08(-4.06%) |
Mar 04, 2022 | 1.780 | 2.000 | 1.780 | 1.970 | 1,193,289 | +0.22(+12.57%) |
Mar 03, 2022 | 1.810 | 1.810 | 1.720 | 1.750 | 769,182 | -0.15(-7.89%) |
Mar 02, 2022 | 2.000 | 2.030 | 1.840 | 1.900 | 834,763 | -0.11(-5.47%) |
Mar 01, 2022 | 1.880 | 2.020 | 1.880 | 2.010 | 1,492,869 | -0.27(-12.03%) |
Feb 28, 2022 | 2.230 | 2.310 | 2.188 | 2.285 | 372,510 | +0.11(+5.29%) |
Feb 25, 2022 | 2.080 | 2.250 | 2.025 | 2.170 | 702,895 | +0.07(+3.34%) |
Feb 24, 2022 | 2.060 | 2.180 | 1.961 | 2.100 | 834,458 | +0.03(+1.42%) |
Feb 23, 2022 | 1.860 | 2.240 | 1.800 | 2.071 | 662,050 | +0.28(+15.67%) |
Feb 22, 2022 | 1.806 | 1.880 | 1.755 | 1.790 | 289,375 | +0.10(+5.74%) |
Feb 18, 2022 | 1.693 | 0 | -0.08(-4.36%) | |||
Feb 17, 2022 | 1.730 | 1.800 | 1.730 | 1.770 | 142,666 | -0.07(-3.80%) |
Feb 16, 2022 | 1.840 | 1.850 | 1.759 | 1.840 | 437,735 | +0.11(+6.36%) |
Feb 15, 2022 | 1.760 | 1.760 | 1.670 | 1.730 | 140,745 | -0.02(-1.09%) |
Feb 14, 2022 | 1.780 | 1.780 | 1.710 | 1.749 | 292,850 | -0.05(-2.83%) |
Feb 11, 2022 | 1.740 | 1.800 | 1.740 | 1.800 | 226,569 | +0.06(+3.45%) |
Feb 10, 2022 | 1.750 | 1.780 | 1.720 | 1.740 | 161,324 | -0.01(-0.57%) |
Feb 09, 2022 | 1.750 | 1.770 | 1.725 | 1.750 | 127,152 | +0.01(+0.57%) |
Feb 08, 2022 | 1.790 | 1.830 | 1.720 | 1.740 | 217,326 | -0.08(-4.40%) |
Feb 07, 2022 | 1.800 | 1.840 | 1.730 | 1.820 | 327,682 | +0.04(+2.25%) |
Feb 04, 2022 | 1.686 | 1.790 | 1.675 | 1.780 | 163,782 | +0.13(+7.88%) |
Feb 03, 2022 | 1.700 | 1.650 | 243,611 | -0.01(-0.30%) | ||
Feb 02, 2022 | 1.610 | 1.670 | 1.610 | 1.655 | 258,309 | +0.03(+1.53%) |