Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.730 | 1.820 | 1.630 | 1.770 | 283,366 | +0.01(+0.57%) |
Apr 28, 2022 | 1.930 | 1.930 | 1.720 | 1.760 | 162,267 | -0.14(-7.37%) |
Apr 27, 2022 | 1.660 | 1.900 | 1.660 | 1.900 | 201,878 | +0.18(+10.47%) |
Apr 26, 2022 | 1.620 | 1.720 | 1.580 | 1.720 | 133,965 | +0.11(+6.83%) |
Apr 25, 2022 | 1.860 | 1.860 | 1.600 | 1.610 | 317,525 | -0.20(-11.05%) |
Apr 22, 2022 | 1.770 | 2.080 | 1.730 | 1.810 | 919,348 | +0.05(+2.84%) |
Apr 21, 2022 | 1.690 | 1.780 | 1.680 | 1.760 | 210,346 | +0.09(+5.39%) |
Apr 20, 2022 | 1.600 | 1.680 | 1.600 | 1.670 | 166,519 | +0.04(+2.45%) |
Apr 19, 2022 | 1.590 | 1.650 | 1.550 | 1.630 | 191,642 | +0.04(+2.52%) |
Apr 18, 2022 | 1.490 | 1.600 | 1.480 | 1.590 | 388,824 | +0.11(+7.43%) |
Apr 14, 2022 | 1.500 | 1.550 | 1.480 | 1.480 | 421,717 | -0.04(-2.63%) |
Apr 13, 2022 | 1.620 | 1.650 | 1.520 | 1.520 | 493,402 | -0.09(-5.59%) |
Apr 12, 2022 | 1.790 | 1.790 | 1.600 | 1.610 | 379,051 | -0.13(-7.47%) |
Apr 11, 2022 | 1.910 | 1.920 | 1.740 | 1.740 | 491,620 | -0.21(-10.77%) |
Apr 08, 2022 | 1.980 | 2.000 | 1.920 | 1.950 | 142,225 | -0.01(-0.51%) |
Apr 07, 2022 | 1.990 | 2.030 | 1.900 | 1.960 | 255,711 | -0.04(-2.00%) |
Apr 06, 2022 | 2.100 | 2.100 | 1.930 | 2.000 | 461,616 | -0.14(-6.54%) |
Apr 05, 2022 | 2.000 | 2.230 | 1.870 | 2.140 | 1,336,142 | +0.17(+8.63%) |
Apr 04, 2022 | 1.930 | 1.990 | 1.800 | 1.970 | 765,200 | +0.05(+2.60%) |
Apr 01, 2022 | 1.860 | 1.930 | 1.760 | 1.920 | 646,500 | +0.08(+4.35%) |
Mar 31, 2022 | 2.050 | 2.080 | 1.830 | 1.840 | 1,013,919 | -0.18(-8.91%) |
Mar 30, 2022 | 2.100 | 2.130 | 1.910 | 2.020 | 704,694 | -0.08(-3.81%) |
Mar 29, 2022 | 2.050 | 2.125 | 1.900 | 2.100 | 1,118,273 | +0.06(+2.94%) |
Mar 28, 2022 | 2.080 | 2.140 | 1.970 | 2.040 | 802,810 | +0.02(+0.99%) |
Mar 25, 2022 | 2.060 | 2.170 | 2.020 | 2.020 | 358,606 | -0.07(-3.35%) |
Mar 24, 2022 | 2.240 | 2.256 | 2.020 | 2.090 | 996,756 | -0.17(-7.52%) |
Mar 23, 2022 | 2.390 | 2.400 | 2.150 | 2.260 | 919,850 | -0.10(-4.24%) |
Mar 22, 2022 | 2.290 | 2.390 | 2.250 | 2.360 | 736,714 | +0.11(+4.89%) |
Mar 21, 2022 | 2.430 | 2.440 | 2.230 | 2.250 | 361,638 | -0.12(-5.06%) |
Mar 18, 2022 | 2.460 | 2.550 | 2.350 | 2.370 | 2,169,921 | -0.10(-4.05%) |
Mar 17, 2022 | 2.500 | 2.520 | 2.370 | 2.470 | 326,178 | +0.05(+2.07%) |
Mar 16, 2022 | 2.400 | 2.440 | 2.160 | 2.420 | 794,272 | +0.02(+0.83%) |
Mar 15, 2022 | 2.320 | 2.505 | 2.260 | 2.400 | 437,292 | +0.18(+8.11%) |
Mar 14, 2022 | 2.250 | 2.290 | 2.120 | 2.220 | 433,885 | -0.08(-3.48%) |
Mar 11, 2022 | 2.400 | 2.500 | 2.290 | 2.300 | 446,261 | -0.12(-4.96%) |
Mar 10, 2022 | 2.720 | 2.755 | 2.320 | 2.420 | 1,003,975 | -0.35(-12.64%) |
Mar 09, 2022 | 2.890 | 2.920 | 2.700 | 2.770 | 703,383 | +0.12(+4.53%) |
Mar 08, 2022 | 2.840 | 2.900 | 2.650 | 2.650 | 1,035,845 | -0.39(-12.83%) |
Mar 07, 2022 | 3.130 | 3.130 | 2.810 | 3.040 | 763,179 | -0.09(-2.88%) |
Mar 04, 2022 | 3.120 | 3.170 | 2.900 | 3.130 | 444,928 | +0.01(+0.32%) |
Mar 03, 2022 | 3.180 | 3.250 | 2.850 | 3.120 | 1,116,105 | -0.06(-1.89%) |
Mar 02, 2022 | 3.310 | 3.430 | 3.040 | 3.180 | 974,861 | -0.13(-3.93%) |
Mar 01, 2022 | 3.650 | 3.660 | 3.260 | 3.310 | 899,898 | -0.28(-7.80%) |
Feb 28, 2022 | 3.930 | 4.190 | 3.500 | 3.590 | 873,966 | -0.30(-7.71%) |
Feb 25, 2022 | 4.070 | 4.280 | 3.800 | 3.890 | 1,829,769 | -0.09(-2.26%) |
Feb 24, 2022 | 3.760 | 4.090 | 3.510 | 3.980 | 1,401,452 | +0.06(+1.53%) |
Feb 23, 2022 | 3.810 | 4.210 | 3.350 | 3.920 | 5,884,163 | +0.77(+24.44%) |
Feb 22, 2022 | 3.670 | 3.800 | 3.010 | 3.150 | 2,623,505 | -0.58(-15.55%) |
Feb 18, 2022 | 3.730 | 0 | -0.46(-10.98%) | |||
Feb 17, 2022 | 3.230 | 5.400 | 3.010 | 4.190 | 7,546,056 | +0.99(+30.94%) |
Feb 16, 2022 | 2.890 | 3.240 | 2.770 | 3.200 | 346,701 | +0.28(+9.59%) |
Feb 15, 2022 | 2.930 | 3.150 | 2.800 | 2.920 | 583,757 | +0.15(+5.43%) |
Feb 14, 2022 | 2.750 | 3.489 | 2.690 | 2.769 | 645,284 | -0.25(-8.29%) |
Feb 11, 2022 | 4.810 | 4.930 | 2.680 | 3.020 | 1,254,396 | -2.13(-41.36%) |
Feb 10, 2022 | 6.840 | 6.840 | 5.020 | 5.150 | 490,648 | -1.82(-26.16%) |