Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.310 | 1.390 | 1.275 | 1.290 | 982,231 | -0.03(-2.27%) |
Apr 28, 2022 | 1.350 | 1.350 | 1.230 | 1.320 | 1,424,252 | -0.01(-0.75%) |
Apr 27, 2022 | 1.300 | 1.360 | 1.280 | 1.330 | 1,005,287 | +0.01(+0.76%) |
Apr 26, 2022 | 1.360 | 1.360 | 1.260 | 1.320 | 2,538,198 | -0.05(-3.65%) |
Apr 25, 2022 | 1.310 | 1.370 | 1.265 | 1.370 | 2,356,982 | +0.02(+1.48%) |
Apr 22, 2022 | 1.410 | 1.420 | 1.340 | 1.350 | 1,887,395 | -0.02(-1.46%) |
Apr 21, 2022 | 1.610 | 1.620 | 1.350 | 1.370 | 7,167,310 | -0.22(-13.84%) |
Apr 20, 2022 | 1.800 | 1.830 | 1.560 | 1.590 | 14,618,557 | -0.04(-2.45%) |
Apr 19, 2022 | 1.560 | 1.650 | 1.560 | 1.630 | 5,056,707 | +0.06(+3.82%) |
Apr 18, 2022 | 1.620 | 1.630 | 1.560 | 1.570 | 1,575,449 | -0.07(-4.27%) |
Apr 14, 2022 | 1.630 | 1.660 | 1.600 | 1.640 | 1,354,272 | -0.03(-1.80%) |
Apr 13, 2022 | 1.600 | 1.680 | 1.570 | 1.670 | 1,666,653 | +0.08(+5.03%) |
Apr 12, 2022 | 1.690 | 1.710 | 1.560 | 1.590 | 2,883,197 | -0.08(-4.79%) |
Apr 11, 2022 | 1.670 | 1.730 | 1.630 | 1.670 | 1,539,183 | -0.02(-1.18%) |
Apr 08, 2022 | 1.690 | 1.755 | 1.600 | 1.690 | 4,747,705 | +0.01(+0.60%) |
Apr 07, 2022 | 1.690 | 1.710 | 1.620 | 1.680 | 2,207,515 | -0.01(-0.59%) |
Apr 06, 2022 | 1.770 | 1.780 | 1.650 | 1.690 | 3,370,824 | -0.11(-6.11%) |
Apr 05, 2022 | 1.900 | 1.919 | 1.770 | 1.800 | 3,052,830 | -0.13(-6.74%) |
Apr 04, 2022 | 1.890 | 2.010 | 1.870 | 1.930 | 3,200,229 | +0.01(+0.52%) |
Apr 01, 2022 | 2.050 | 2.053 | 1.850 | 1.920 | 10,160,830 | -0.08(-4.00%) |
Mar 31, 2022 | 1.940 | 2.270 | 1.920 | 2.000 | 20,991,620 | +0.08(+4.17%) |
Mar 30, 2022 | 2.120 | 2.280 | 1.890 | 1.920 | 17,258,202 | -0.15(-7.25%) |
Mar 29, 2022 | 2.120 | 2.175 | 1.950 | 2.070 | 6,361,739 | +0.04(+1.97%) |
Mar 28, 2022 | 1.880 | 2.065 | 1.810 | 2.030 | 3,473,952 | +0.11(+5.73%) |
Mar 25, 2022 | 2.000 | 2.050 | 1.860 | 1.920 | 2,953,913 | +0.00(+0.00%) |
Mar 24, 2022 | 1.820 | 1.920 | 1.790 | 1.920 | 1,525,401 | +0.11(+6.08%) |
Mar 23, 2022 | 1.790 | 1.870 | 1.772 | 1.810 | 803,092 | +0.00(+0.00%) |
Mar 22, 2022 | 1.810 | 1.850 | 1.760 | 1.810 | 914,590 | -0.02(-1.09%) |
Mar 21, 2022 | 1.760 | 1.890 | 1.752 | 1.830 | 1,214,993 | +0.09(+5.17%) |
Mar 18, 2022 | 1.710 | 1.810 | 1.700 | 1.740 | 891,367 | +0.01(+0.58%) |
Mar 17, 2022 | 1.650 | 1.765 | 1.625 | 1.730 | 1,156,333 | +0.07(+4.22%) |
Mar 16, 2022 | 1.650 | 1.750 | 1.640 | 1.660 | 1,444,491 | -0.02(-1.19%) |
Mar 15, 2022 | 1.630 | 1.690 | 1.520 | 1.680 | 1,523,188 | +0.07(+4.35%) |
Mar 14, 2022 | 1.860 | 1.860 | 1.600 | 1.610 | 4,493,877 | -0.24(-12.97%) |
Mar 11, 2022 | 2.000 | 2.010 | 1.840 | 1.850 | 3,560,472 | -0.15(-7.50%) |
Mar 10, 2022 | 2.170 | 2.170 | 1.930 | 2.000 | 5,905,206 | -0.14(-6.54%) |
Mar 09, 2022 | 2.240 | 2.460 | 2.120 | 2.140 | 15,075,994 | +0.04(+1.90%) |
Mar 08, 2022 | 2.170 | 2.390 | 1.960 | 2.100 | 11,749,414 | +0.06(+2.94%) |
Mar 07, 2022 | 1.850 | 2.130 | 1.850 | 2.040 | 2,108,863 | +0.20(+10.87%) |
Mar 04, 2022 | 1.940 | 1.978 | 1.814 | 1.840 | 902,484 | -0.12(-6.12%) |
Mar 03, 2022 | 2.050 | 2.050 | 1.931 | 1.960 | 428,081 | -0.09(-4.39%) |
Mar 02, 2022 | 2.020 | 2.070 | 1.995 | 2.050 | 413,384 | +0.02(+0.99%) |
Mar 01, 2022 | 2.000 | 2.030 | 1.965 | 2.030 | 462,143 | +0.03(+1.50%) |
Feb 28, 2022 | 1.950 | 2.070 | 1.950 | 2.000 | 599,105 | +0.00(+0.00%) |
Feb 25, 2022 | 1.950 | 2.000 | 1.930 | 2.000 | 422,785 | +0.03(+1.52%) |
Feb 24, 2022 | 1.800 | 1.970 | 1.750 | 1.970 | 889,126 | +0.07(+3.68%) |
Feb 23, 2022 | 1.860 | 1.955 | 1.810 | 1.900 | 977,334 | +0.09(+4.97%) |
Feb 22, 2022 | 1.900 | 1.930 | 1.800 | 1.810 | 829,224 | -0.11(-5.73%) |
Feb 18, 2022 | 1.920 | 0 | -0.07(-3.52%) | |||
Feb 17, 2022 | 2.150 | 2.160 | 1.971 | 1.990 | 779,205 | -0.14(-6.57%) |
Feb 16, 2022 | 2.140 | 2.205 | 2.080 | 2.130 | 848,791 | +0.00(+0.00%) |
Feb 15, 2022 | 2.060 | 2.150 | 2.031 | 2.130 | 776,823 | +0.06(+2.90%) |
Feb 14, 2022 | 1.930 | 2.140 | 1.930 | 2.070 | 586,204 | +0.14(+7.25%) |
Feb 11, 2022 | 2.070 | 2.090 | 1.930 | 1.930 | 589,878 | -0.12(-5.85%) |
Feb 10, 2022 | 2.100 | 2.195 | 2.020 | 2.050 | 618,247 | -0.11(-5.09%) |
Feb 09, 2022 | 2.050 | 2.180 | 1.950 | 2.160 | 1,801,927 | +0.23(+11.92%) |
Feb 08, 2022 | 1.990 | 1.990 | 1.922 | 1.930 | 418,156 | -0.01(-0.52%) |
Feb 07, 2022 | 2.000 | 2.051 | 1.935 | 1.940 | 547,778 | -0.02(-1.02%) |
Feb 04, 2022 | 1.930 | 2.017 | 1.900 | 1.960 | 572,930 | +0.01(+0.51%) |
Feb 03, 2022 | 2.060 | 1.910 | 1.950 | 806,232 | -0.14(-6.70%) | |
Feb 02, 2022 | 2.130 | 2.130 | 2.050 | 2.090 | 404,232 | -0.06(-2.79%) |