Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.720 | 1.780 | 1.510 | 1.550 | 7,615,755 | -0.02(-1.27%) |
Apr 28, 2022 | 1.590 | 1.610 | 1.530 | 1.570 | 5,049,682 | +0.01(+0.64%) |
Apr 27, 2022 | 1.610 | 1.700 | 1.535 | 1.560 | 5,745,142 | +0.03(+1.96%) |
Apr 26, 2022 | 1.550 | 1.560 | 1.480 | 1.530 | 5,096,725 | +0.01(+0.66%) |
Apr 25, 2022 | 1.460 | 1.550 | 1.440 | 1.520 | 6,320,929 | -0.04(-2.56%) |
Apr 22, 2022 | 1.600 | 1.620 | 1.530 | 1.560 | 6,361,769 | -0.10(-6.02%) |
Apr 21, 2022 | 1.630 | 1.690 | 1.570 | 1.660 | 5,081,033 | +0.01(+0.61%) |
Apr 20, 2022 | 1.830 | 1.830 | 1.640 | 1.650 | 6,288,343 | -0.18(-9.84%) |
Apr 19, 2022 | 1.810 | 1.840 | 1.720 | 1.830 | 5,890,471 | -0.01(-0.54%) |
Apr 18, 2022 | 1.930 | 1.970 | 1.805 | 1.840 | 4,422,550 | -0.13(-6.60%) |
Apr 14, 2022 | 2.130 | 2.150 | 1.930 | 1.970 | 6,730,285 | -0.18(-8.37%) |
Apr 13, 2022 | 2.180 | 2.240 | 2.080 | 2.150 | 15,007,078 | -0.06(-2.71%) |
Apr 12, 2022 | 2.310 | 2.330 | 2.130 | 2.210 | 7,768,366 | -0.02(-0.90%) |
Apr 11, 2022 | 2.320 | 2.380 | 2.160 | 2.230 | 8,245,681 | -0.33(-12.89%) |
Apr 08, 2022 | 2.770 | 2.770 | 2.530 | 2.560 | 4,572,237 | -0.07(-2.66%) |
Apr 07, 2022 | 2.700 | 2.730 | 2.530 | 2.630 | 3,317,046 | -0.22(-7.72%) |
Apr 06, 2022 | 2.660 | 2.850 | 2.530 | 2.850 | 5,848,998 | +0.11(+4.01%) |
Apr 05, 2022 | 2.850 | 2.860 | 2.680 | 2.740 | 3,327,502 | -0.21(-7.12%) |
Apr 04, 2022 | 2.700 | 2.960 | 2.630 | 2.950 | 6,694,888 | +0.41(+16.14%) |
Apr 01, 2022 | 2.745 | 2.805 | 2.490 | 2.540 | 6,157,148 | +0.12(+4.96%) |
Mar 31, 2022 | 2.640 | 2.640 | 2.420 | 2.420 | 3,511,260 | -0.22(-8.33%) |
Mar 30, 2022 | 2.770 | 2.900 | 2.600 | 2.640 | 4,408,699 | -0.25(-8.65%) |
Mar 29, 2022 | 2.700 | 2.890 | 2.600 | 2.890 | 9,771,175 | +0.32(+12.45%) |
Mar 28, 2022 | 2.680 | 2.810 | 2.450 | 2.570 | 4,814,969 | +0.04(+1.58%) |
Mar 25, 2022 | 2.650 | 2.710 | 2.500 | 2.530 | 10,881,041 | -0.30(-10.60%) |
Mar 24, 2022 | 2.870 | 2.900 | 2.661 | 2.830 | 6,980,064 | -0.06(-2.08%) |
Mar 23, 2022 | 2.760 | 3.330 | 2.620 | 2.890 | 11,656,283 | +0.06(+2.12%) |
Mar 22, 2022 | 3.010 | 3.190 | 2.820 | 2.830 | 15,510,698 | +0.23(+8.85%) |
Mar 21, 2022 | 3.000 | 3.240 | 2.580 | 2.600 | 14,683,629 | -0.56(-17.72%) |
Mar 18, 2022 | 2.240 | 3.430 | 2.180 | 3.160 | 34,974,448 | +1.12(+54.90%) |
Mar 17, 2022 | 2.470 | 2.495 | 2.000 | 2.040 | 12,903,269 | -0.54(-20.93%) |
Mar 16, 2022 | 1.910 | 2.740 | 1.820 | 2.580 | 36,643,976 | +1.14(+79.17%) |
Mar 15, 2022 | 1.490 | 1.740 | 1.390 | 1.440 | 12,142,015 | -0.09(-5.88%) |
Mar 14, 2022 | 1.850 | 1.850 | 1.440 | 1.530 | 10,197,805 | -0.58(-27.49%) |
Mar 11, 2022 | 2.470 | 2.500 | 2.100 | 2.110 | 2,306,391 | -0.31(-12.81%) |
Mar 10, 2022 | 2.380 | 2.470 | 2.420 | 2,072,110 | -0.19(-7.28%) | |
Mar 09, 2022 | 2.580 | 2.630 | 2.460 | 2.610 | 1,376,015 | +0.16(+6.53%) |
Mar 08, 2022 | 2.410 | 2.580 | 2.340 | 2.450 | 1,615,208 | +0.04(+1.66%) |
Mar 07, 2022 | 2.500 | 2.575 | 2.380 | 2.410 | 1,653,057 | -0.14(-5.49%) |
Mar 04, 2022 | 2.590 | 2.680 | 2.400 | 2.550 | 2,396,972 | -0.06(-2.30%) |
Mar 03, 2022 | 3.110 | 3.110 | 2.610 | 2.610 | 4,526,048 | -0.45(-14.71%) |
Mar 02, 2022 | 3.240 | 3.240 | 3.025 | 3.060 | 1,553,442 | -0.19(-5.85%) |
Mar 01, 2022 | 3.270 | 3.335 | 3.160 | 3.250 | 3,401,508 | -0.09(-2.69%) |
Feb 28, 2022 | 3.440 | 3.480 | 3.260 | 3.340 | 1,863,715 | -0.17(-4.84%) |
Feb 25, 2022 | 3.400 | 3.520 | 3.355 | 3.510 | 1,526,313 | +0.06(+1.74%) |
Feb 24, 2022 | 3.130 | 3.450 | 3.040 | 3.450 | 2,870,742 | +0.06(+1.77%) |
Feb 23, 2022 | 3.500 | 3.560 | 3.350 | 3.390 | 1,580,708 | -0.03(-0.88%) |
Feb 22, 2022 | 3.520 | 3.545 | 3.400 | 3.420 | 1,600,979 | -0.17(-4.74%) |
Feb 18, 2022 | 3.590 | 0 | -0.50(-12.22%) | |||
Feb 17, 2022 | 4.230 | 4.320 | 4.055 | 4.090 | 1,536,735 | -0.20(-4.66%) |
Feb 16, 2022 | 4.150 | 4.320 | 4.060 | 4.290 | 1,443,162 | +0.09(+2.14%) |
Feb 15, 2022 | 3.900 | 4.210 | 3.870 | 4.200 | 1,203,127 | +0.37(+9.66%) |
Feb 14, 2022 | 3.910 | 4.080 | 3.780 | 3.830 | 1,294,155 | -0.17(-4.25%) |
Feb 11, 2022 | 4.050 | 4.140 | 3.820 | 4.000 | 3,903,650 | -0.12(-2.91%) |
Feb 10, 2022 | 3.890 | 4.290 | 3.850 | 4.120 | 1,936,984 | +0.08(+1.98%) |
Feb 09, 2022 | 3.840 | 4.050 | 3.770 | 4.040 | 4,281,519 | +0.27(+7.16%) |
Feb 08, 2022 | 3.710 | 3.800 | 3.630 | 3.770 | 2,754,863 | +0.05(+1.34%) |
Feb 07, 2022 | 3.770 | 3.820 | 3.675 | 3.720 | 1,847,496 | -0.08(-2.11%) |
Feb 04, 2022 | 3.780 | 3.890 | 3.735 | 3.800 | 1,998,848 | +0.02(+0.53%) |
Feb 03, 2022 | 3.920 | 3.780 | 1,960,404 | -0.23(-5.74%) | ||
Feb 02, 2022 | 4.390 | 4.410 | 3.900 | 4.010 | 1,000,486 | -0.37(-8.45%) |