Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.220 | 2.400 | 1.930 | 1.950 | 775,080 | -0.27(-12.16%) |
Apr 28, 2022 | 1.980 | 2.340 | 1.920 | 2.220 | 1,475,791 | +0.29(+15.03%) |
Apr 27, 2022 | 1.830 | 1.960 | 1.810 | 1.930 | 412,164 | +0.10(+5.46%) |
Apr 26, 2022 | 1.970 | 1.970 | 1.830 | 1.830 | 246,386 | -0.19(-9.41%) |
Apr 25, 2022 | 1.920 | 2.070 | 1.870 | 2.020 | 160,410 | +0.11(+5.76%) |
Apr 22, 2022 | 1.890 | 2.040 | 1.820 | 1.910 | 271,070 | +0.02(+1.06%) |
Apr 21, 2022 | 2.060 | 2.060 | 1.890 | 1.890 | 292,850 | -0.11(-5.50%) |
Apr 20, 2022 | 2.000 | 2.065 | 1.960 | 2.000 | 329,424 | +0.01(+0.50%) |
Apr 19, 2022 | 1.980 | 2.070 | 1.880 | 1.990 | 548,516 | +0.00(+0.00%) |
Apr 18, 2022 | 2.160 | 2.160 | 1.970 | 1.990 | 411,798 | -0.18(-8.29%) |
Apr 14, 2022 | 2.310 | 2.320 | 2.120 | 2.170 | 174,244 | -0.14(-6.06%) |
Apr 13, 2022 | 2.250 | 2.320 | 2.140 | 2.310 | 398,965 | +0.10(+4.52%) |
Apr 12, 2022 | 2.210 | 2.210 | 2.100 | 2.210 | 569,378 | +0.02(+0.91%) |
Apr 11, 2022 | 2.360 | 2.360 | 2.110 | 2.190 | 174,358 | -0.19(-7.98%) |
Apr 08, 2022 | 2.490 | 2.560 | 2.370 | 2.380 | 237,056 | -0.12(-4.80%) |
Apr 07, 2022 | 2.450 | 2.690 | 2.390 | 2.500 | 413,553 | +0.02(+0.81%) |
Apr 06, 2022 | 2.430 | 2.502 | 2.390 | 2.480 | 722,978 | +0.02(+0.81%) |
Apr 05, 2022 | 2.330 | 2.570 | 2.330 | 2.460 | 618,397 | +0.14(+6.03%) |
Apr 04, 2022 | 2.110 | 2.850 | 2.075 | 2.320 | 1,985,284 | +0.29(+14.29%) |
Apr 01, 2022 | 2.060 | 2.120 | 1.790 | 2.030 | 1,755,781 | +0.03(+1.50%) |
Mar 31, 2022 | 2.000 | 2.040 | 1.920 | 2.000 | 357,604 | -0.01(-0.50%) |
Mar 30, 2022 | 2.080 | 2.110 | 2.000 | 2.010 | 140,022 | -0.09(-4.29%) |
Mar 29, 2022 | 2.150 | 2.240 | 2.085 | 2.100 | 224,967 | -0.02(-0.94%) |
Mar 28, 2022 | 2.180 | 2.210 | 2.030 | 2.120 | 307,060 | -0.05(-2.30%) |
Mar 25, 2022 | 2.230 | 2.235 | 2.105 | 2.170 | 145,218 | -0.05(-2.25%) |
Mar 24, 2022 | 2.060 | 2.220 | 2.040 | 2.220 | 232,112 | +0.15(+7.25%) |
Mar 23, 2022 | 2.240 | 2.270 | 2.060 | 2.070 | 273,158 | -0.22(-9.61%) |
Mar 22, 2022 | 2.440 | 2.450 | 2.280 | 2.290 | 163,969 | -0.13(-5.37%) |
Mar 21, 2022 | 2.450 | 2.470 | 2.370 | 2.420 | 140,303 | -0.03(-1.22%) |
Mar 18, 2022 | 2.530 | 2.595 | 2.370 | 2.450 | 291,109 | -0.08(-3.16%) |
Mar 17, 2022 | 2.280 | 2.560 | 2.280 | 2.530 | 109,124 | +0.24(+10.48%) |
Mar 16, 2022 | 2.250 | 2.320 | 2.190 | 2.290 | 125,926 | +0.08(+3.62%) |
Mar 15, 2022 | 2.140 | 2.230 | 2.040 | 2.210 | 140,390 | +0.09(+4.25%) |
Mar 14, 2022 | 2.110 | 2.190 | 2.040 | 2.120 | 266,325 | +0.04(+1.92%) |
Mar 11, 2022 | 2.200 | 2.200 | 2.060 | 2.080 | 166,202 | -0.11(-5.02%) |
Mar 10, 2022 | 2.220 | 2.340 | 2.150 | 2.190 | 185,073 | -0.09(-3.95%) |
Mar 09, 2022 | 2.090 | 2.280 | 2.040 | 2.280 | 139,014 | +0.24(+11.76%) |
Mar 08, 2022 | 2.080 | 2.350 | 2.020 | 2.040 | 294,874 | -0.05(-2.39%) |
Mar 07, 2022 | 2.350 | 2.350 | 2.080 | 2.090 | 220,617 | -0.23(-9.91%) |
Mar 04, 2022 | 2.320 | 2.416 | 2.250 | 2.320 | 176,771 | -0.07(-2.93%) |
Mar 03, 2022 | 2.430 | 2.490 | 2.370 | 2.390 | 200,160 | -0.07(-2.85%) |
Mar 02, 2022 | 2.370 | 2.470 | 2.330 | 2.460 | 266,567 | +0.07(+2.93%) |
Mar 01, 2022 | 2.440 | 2.470 | 2.330 | 2.390 | 524,447 | -0.06(-2.65%) |
Feb 28, 2022 | 2.740 | 2.775 | 2.430 | 2.455 | 381,922 | -0.33(-12.01%) |
Feb 25, 2022 | 2.700 | 2.810 | 2.630 | 2.790 | 181,971 | +0.09(+3.33%) |
Feb 24, 2022 | 2.805 | 2.900 | 2.665 | 2.700 | 688,217 | -0.23(-7.85%) |
Feb 23, 2022 | 2.890 | 3.050 | 2.520 | 2.930 | 388,560 | +0.03(+1.03%) |
Feb 22, 2022 | 2.930 | 2.940 | 2.800 | 2.900 | 294,435 | -0.10(-3.33%) |
Feb 18, 2022 | 3.000 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.900 | 3.160 | 2.870 | 3.000 | 684,310 | +0.10(+3.45%) |
Feb 16, 2022 | 2.310 | 2.965 | 2.310 | 2.900 | 538,616 | +0.40(+16.00%) |
Feb 15, 2022 | 2.490 | 2.590 | 2.490 | 2.500 | 117,239 | +0.01(+0.40%) |
Feb 14, 2022 | 2.550 | 2.550 | 2.380 | 2.490 | 197,225 | -0.06(-2.35%) |
Feb 11, 2022 | 2.590 | 2.660 | 2.450 | 2.550 | 308,644 | -0.01(-0.39%) |
Feb 10, 2022 | 2.450 | 2.570 | 2.450 | 2.560 | 220,563 | +0.05(+1.99%) |
Feb 09, 2022 | 2.470 | 2.535 | 2.450 | 2.510 | 279,937 | +0.05(+2.03%) |
Feb 08, 2022 | 2.400 | 2.470 | 2.370 | 2.460 | 228,453 | +0.01(+0.41%) |
Feb 07, 2022 | 2.320 | 2.460 | 2.320 | 2.450 | 169,331 | +0.10(+4.26%) |
Feb 04, 2022 | 2.230 | 2.370 | 2.170 | 2.350 | 216,162 | +0.10(+4.44%) |
Feb 03, 2022 | 2.190 | 2.260 | 2.250 | 232,488 | -0.01(-0.44%) | |
Feb 02, 2022 | 2.340 | 2.370 | 2.100 | 2.260 | 521,590 | -0.09(-3.83%) |