Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.720 | 1.916 | 1.720 | 1.806 | 4,105 | +0.12(+7.18%) |
Apr 28, 2022 | 1.740 | 1.788 | 1.680 | 1.685 | 8,594 | -0.08(-4.27%) |
Apr 27, 2022 | 1.840 | 1.990 | 1.760 | 1.760 | 14,876 | -0.12(-6.39%) |
Apr 26, 2022 | 1.860 | 1.900 | 1.840 | 1.880 | 5,531 | +0.04(+1.96%) |
Apr 25, 2022 | 1.900 | 1.995 | 1.822 | 1.844 | 11,329 | -0.08(-3.98%) |
Apr 22, 2022 | 2.080 | 2.080 | 1.900 | 1.920 | 6,275 | -0.01(-0.34%) |
Apr 21, 2022 | 1.885 | 1.960 | 1.851 | 1.927 | 4,243 | -0.04(-1.89%) |
Apr 20, 2022 | 1.964 | 1.964 | 1.964 | 1.964 | 231 | -0.04(-1.79%) |
Apr 19, 2022 | 2.040 | 2.060 | 1.860 | 2.000 | 8,246 | +0.02(+0.81%) |
Apr 18, 2022 | 1.960 | 1.984 | 1.820 | 1.984 | 6,278 | +0.10(+5.53%) |
Apr 14, 2022 | 1.854 | 1.980 | 1.854 | 1.880 | 10,714 | +0.04(+2.16%) |
Apr 13, 2022 | 1.761 | 1.859 | 1.757 | 1.840 | 8,429 | +0.12(+6.80%) |
Apr 12, 2022 | 1.875 | 2.000 | 1.642 | 1.723 | 30,799 | -0.18(-9.55%) |
Apr 11, 2022 | 2.000 | 2.020 | 1.880 | 1.905 | 21,247 | -0.10(-5.15%) |
Apr 08, 2022 | 1.948 | 2.040 | 1.948 | 2.008 | 6,196 | +0.06(+3.10%) |
Apr 07, 2022 | 2.020 | 2.024 | 1.944 | 1.948 | 8,983 | -0.01(-0.61%) |
Apr 06, 2022 | 2.140 | 2.140 | 1.944 | 1.960 | 34,730 | -0.16(-7.55%) |
Apr 05, 2022 | 1.880 | 2.128 | 1.875 | 2.120 | 18,134 | +0.12(+6.00%) |
Apr 04, 2022 | 2.040 | 2.060 | 1.924 | 2.000 | 5,178 | +0.00(+0.00%) |
Apr 01, 2022 | 2.060 | 2.240 | 1.940 | 2.000 | 54,028 | -0.02(-0.99%) |
Mar 31, 2022 | 2.180 | 2.200 | 1.916 | 2.020 | 86,113 | -0.14(-6.48%) |
Mar 30, 2022 | 2.100 | 2.180 | 2.060 | 2.160 | 9,216 | +0.04(+1.89%) |
Mar 29, 2022 | 2.080 | 2.180 | 2.080 | 2.120 | 10,977 | +0.04(+1.92%) |
Mar 28, 2022 | 2.180 | 2.180 | 1.952 | 2.080 | 18,344 | -0.06(-2.80%) |
Mar 25, 2022 | 2.120 | 2.160 | 2.080 | 2.140 | 14,003 | +0.05(+2.17%) |
Mar 24, 2022 | 2.080 | 2.140 | 2.001 | 2.095 | 6,406 | +0.03(+1.68%) |
Mar 23, 2022 | 1.940 | 2.180 | 1.940 | 2.060 | 16,371 | -0.10(-4.63%) |
Mar 22, 2022 | 2.040 | 2.200 | 1.920 | 2.160 | 38,415 | +0.20(+10.11%) |
Mar 21, 2022 | 1.900 | 2.060 | 1.900 | 1.962 | 4,384 | +0.00(+0.08%) |
Mar 18, 2022 | 1.920 | 2.040 | 1.920 | 1.960 | 9,748 | +0.04(+1.89%) |
Mar 17, 2022 | 1.900 | 1.968 | 1.875 | 1.924 | 2,089 | +0.04(+2.32%) |
Mar 16, 2022 | 1.880 | 1.976 | 1.854 | 1.880 | 20,039 | +0.02(+1.08%) |
Mar 15, 2022 | 1.840 | 1.880 | 1.802 | 1.860 | 9,460 | +0.06(+3.08%) |
Mar 14, 2022 | 1.875 | 1.875 | 1.800 | 1.804 | 14,167 | +0.00(+0.18%) |
Mar 11, 2022 | 1.857 | 1.874 | 1.801 | 1.801 | 8,321 | -0.03(-1.61%) |
Mar 10, 2022 | 1.870 | 1.870 | 1.800 | 1.831 | 6,257 | -0.04(-2.01%) |
Mar 09, 2022 | 1.900 | 1.900 | 1.807 | 1.868 | 7,771 | -0.01(-0.63%) |
Mar 08, 2022 | 1.720 | 1.880 | 1.705 | 1.880 | 11,557 | +0.17(+9.94%) |
Mar 07, 2022 | 1.860 | 1.880 | 1.704 | 1.710 | 14,632 | -0.15(-7.86%) |
Mar 04, 2022 | 1.754 | 1.856 | 1.754 | 1.856 | 7,435 | +0.02(+0.86%) |
Mar 03, 2022 | 1.840 | 1.876 | 1.840 | 1.840 | 8,985 | -0.01(-0.42%) |
Mar 02, 2022 | 1.804 | 1.893 | 1.803 | 1.848 | 7,085 | +0.04(+2.43%) |
Mar 01, 2022 | 1.866 | 1.926 | 1.804 | 1.804 | 8,399 | -0.06(-3.01%) |
Feb 28, 2022 | 1.880 | 2.000 | 1.836 | 1.860 | 8,643 | +0.01(+0.43%) |
Feb 25, 2022 | 1.820 | 1.949 | 1.802 | 1.852 | 5,142 | -0.06(-2.98%) |
Feb 24, 2022 | 1.800 | 1.953 | 1.622 | 1.909 | 12,305 | +0.04(+2.06%) |
Feb 23, 2022 | 1.980 | 1.980 | 1.846 | 1.870 | 16,484 | -0.01(-0.75%) |
Feb 22, 2022 | 2.060 | 2.060 | 1.884 | 1.884 | 14,838 | -0.16(-7.63%) |
Feb 18, 2022 | 2.040 | 0 | +0.09(+4.60%) | |||
Feb 17, 2022 | 2.020 | 2.020 | 1.950 | 1.950 | 19,849 | -0.04(-2.01%) |
Feb 16, 2022 | 1.960 | 2.080 | 1.960 | 1.990 | 8,561 | -0.05(-2.30%) |
Feb 15, 2022 | 2.060 | 2.060 | 2.018 | 2.037 | 5,445 | -0.02(-1.12%) |
Feb 14, 2022 | 2.000 | 2.127 | 1.967 | 2.060 | 9,027 | +0.06(+3.03%) |
Feb 11, 2022 | 1.980 | 2.007 | 1.920 | 1.999 | 31,602 | +0.02(+0.99%) |
Feb 10, 2022 | 2.000 | 2.020 | 1.959 | 1.980 | 17,359 | -0.00(-0.01%) |
Feb 09, 2022 | 1.980 | 2.080 | 1.980 | 1.980 | 9,027 | -0.06(-2.94%) |
Feb 08, 2022 | 2.020 | 2.080 | 1.980 | 2.040 | 45,000 | +0.00(+0.15%) |
Feb 07, 2022 | 2.000 | 2.060 | 2.000 | 2.037 | 12,090 | -0.00(-0.15%) |
Feb 04, 2022 | 2.040 | 2.080 | 2.020 | 2.040 | 9,190 | +0.00(+0.00%) |
Feb 03, 2022 | 1.980 | 2.080 | 2.040 | 22,394 | +0.00(+0.00%) | |
Feb 02, 2022 | 2.260 | 2.280 | 2.020 | 2.040 | 80,171 | -0.12(-5.56%) |