Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.640 | 2.712 | 2.489 | 2.640 | 36,898 | -0.03(-1.20%) |
Apr 28, 2022 | 2.600 | 2.680 | 2.461 | 2.672 | 89,594 | +0.13(+5.30%) |
Apr 27, 2022 | 2.440 | 2.560 | 2.400 | 2.538 | 69,259 | +0.10(+4.00%) |
Apr 26, 2022 | 2.344 | 2.560 | 2.320 | 2.440 | 56,362 | +0.00(+0.00%) |
Apr 25, 2022 | 2.320 | 2.512 | 2.280 | 2.440 | 56,605 | -0.04(-1.63%) |
Apr 22, 2022 | 2.520 | 2.681 | 2.400 | 2.480 | 122,609 | -0.10(-3.86%) |
Apr 21, 2022 | 2.696 | 2.740 | 2.549 | 2.580 | 48,045 | -0.05(-1.99%) |
Apr 20, 2022 | 2.560 | 2.676 | 2.498 | 2.632 | 79,987 | +0.09(+3.65%) |
Apr 19, 2022 | 2.744 | 2.760 | 2.484 | 2.540 | 76,024 | -0.22(-7.85%) |
Apr 18, 2022 | 2.740 | 2.960 | 2.680 | 2.756 | 394,500 | +0.08(+3.13%) |
Apr 14, 2022 | 2.680 | 2.768 | 2.489 | 2.672 | 195,096 | -0.01(-0.28%) |
Apr 13, 2022 | 2.520 | 2.688 | 2.440 | 2.680 | 223,490 | +0.36(+15.50%) |
Apr 12, 2022 | 2.440 | 2.780 | 2.320 | 2.320 | 542,733 | +0.00(+0.02%) |
Apr 11, 2022 | 2.320 | 2.400 | 2.244 | 2.320 | 109,943 | -0.02(-1.01%) |
Apr 08, 2022 | 2.279 | 2.358 | 2.240 | 2.344 | 94,688 | +0.06(+2.84%) |
Apr 07, 2022 | 2.280 | 2.358 | 2.180 | 2.279 | 50,563 | -0.00(-0.05%) |
Apr 06, 2022 | 2.086 | 2.386 | 2.086 | 2.280 | 138,391 | +0.08(+3.73%) |
Apr 05, 2022 | 2.040 | 2.424 | 2.000 | 2.198 | 809,514 | +0.13(+6.49%) |
Apr 04, 2022 | 2.072 | 2.135 | 2.004 | 2.064 | 64,028 | +0.06(+2.79%) |
Apr 01, 2022 | 2.088 | 2.136 | 1.964 | 2.008 | 106,165 | -0.08(-3.83%) |
Mar 31, 2022 | 2.080 | 2.147 | 2.080 | 2.088 | 159,334 | +0.01(+0.38%) |
Mar 30, 2022 | 2.051 | 2.200 | 2.020 | 2.080 | 143,618 | +0.08(+3.79%) |
Mar 29, 2022 | 2.134 | 2.290 | 1.928 | 2.004 | 329,206 | -0.12(-5.45%) |
Mar 28, 2022 | 2.440 | 2.480 | 1.881 | 2.120 | 531,768 | -0.34(-13.84%) |
Mar 25, 2022 | 2.677 | 2.677 | 2.444 | 2.460 | 307,175 | -0.22(-8.06%) |
Mar 24, 2022 | 2.640 | 2.680 | 2.540 | 2.676 | 140,725 | +0.04(+1.35%) |
Mar 23, 2022 | 2.680 | 2.700 | 2.491 | 2.640 | 141,440 | +0.02(+0.84%) |
Mar 22, 2022 | 2.640 | 2.792 | 2.477 | 2.618 | 206,890 | -0.05(-1.87%) |
Mar 21, 2022 | 2.520 | 2.720 | 2.400 | 2.668 | 268,037 | +0.07(+2.62%) |
Mar 18, 2022 | 2.680 | 2.716 | 2.360 | 2.600 | 325,838 | -0.06(-2.14%) |
Mar 17, 2022 | 2.405 | 2.760 | 2.405 | 2.657 | 296,695 | +0.28(+11.65%) |
Mar 16, 2022 | 2.400 | 2.600 | 2.360 | 2.380 | 117,337 | -0.06(-2.64%) |
Mar 15, 2022 | 2.480 | 2.596 | 2.350 | 2.444 | 124,195 | -0.14(-5.27%) |
Mar 14, 2022 | 2.612 | 2.720 | 2.440 | 2.580 | 192,176 | -0.03(-1.21%) |
Mar 11, 2022 | 2.400 | 2.799 | 2.280 | 2.612 | 456,734 | +0.13(+5.39%) |
Mar 10, 2022 | 2.680 | 2.760 | 2.280 | 2.478 | 434,741 | +0.00(+0.08%) |
Mar 09, 2022 | 2.930 | 3.000 | 2.460 | 2.476 | 734,744 | -0.59(-19.15%) |
Mar 08, 2022 | 4.000 | 4.400 | 2.682 | 3.062 | 2,133,851 | -0.94(-23.44%) |
Mar 07, 2022 | 2.320 | 4.200 | 2.320 | 4.000 | 5,004,114 | +1.54(+62.60%) |
Mar 04, 2022 | 2.160 | 2.569 | 2.084 | 2.460 | 445,788 | +0.30(+13.64%) |
Mar 03, 2022 | 2.479 | 2.479 | 2.160 | 2.165 | 139,939 | -0.23(-9.50%) |
Mar 02, 2022 | 2.356 | 2.479 | 2.200 | 2.392 | 214,810 | +0.09(+4.00%) |
Mar 01, 2022 | 2.320 | 2.360 | 2.120 | 2.300 | 99,053 | +0.06(+2.86%) |
Feb 28, 2022 | 2.160 | 2.320 | 2.060 | 2.236 | 294,232 | +0.10(+4.66%) |
Feb 25, 2022 | 2.240 | 2.219 | 2.005 | 2.136 | 188,858 | -0.11(-4.74%) |
Feb 24, 2022 | 2.040 | 2.435 | 1.920 | 2.243 | 608,150 | +0.13(+6.03%) |
Feb 23, 2022 | 2.113 | 2.200 | 2.080 | 2.115 | 28,107 | +0.01(+0.32%) |
Feb 22, 2022 | 2.080 | 2.200 | 2.016 | 2.108 | 27,495 | -0.00(-0.13%) |
Feb 18, 2022 | 2.111 | 0 | -0.13(-5.77%) | |||
Feb 17, 2022 | 2.400 | 2.400 | 2.240 | 2.240 | 38,323 | -0.11(-4.71%) |
Feb 16, 2022 | 2.480 | 2.480 | 2.242 | 2.351 | 31,162 | -0.00(-0.05%) |
Feb 15, 2022 | 2.480 | 2.560 | 2.320 | 2.352 | 63,214 | -0.17(-6.65%) |
Feb 14, 2022 | 2.480 | 2.760 | 2.280 | 2.520 | 160,049 | +0.17(+7.36%) |
Feb 11, 2022 | 2.200 | 2.520 | 2.192 | 2.347 | 107,820 | +0.15(+6.94%) |
Feb 10, 2022 | 2.240 | 2.280 | 2.160 | 2.195 | 76,787 | -0.08(-3.65%) |
Feb 09, 2022 | 2.080 | 2.278 | 1.920 | 2.278 | 209,124 | +0.24(+11.73%) |
Feb 08, 2022 | 2.040 | 2.072 | 1.890 | 2.039 | 18,450 | +0.02(+0.93%) |
Feb 07, 2022 | 1.872 | 2.032 | 1.872 | 2.020 | 28,961 | +0.15(+7.88%) |
Feb 04, 2022 | 1.720 | 1.920 | 1.720 | 1.872 | 29,064 | +0.03(+1.76%) |
Feb 03, 2022 | 1.920 | 1.840 | 11,909 | -0.10(-5.37%) | ||
Feb 02, 2022 | 2.000 | 2.000 | 1.852 | 1.944 | 35,657 | -0.05(-2.57%) |