Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2022 | 1.200 | 0 | -0.08(-6.21%) | |||
Mar 28, 2022 | 1.280 | 55 | +0.02(+1.59%) | |||
Mar 25, 2022 | 1.260 | 1.300 | 1.250 | 1.260 | 3,010 | -0.04(-3.08%) |
Mar 24, 2022 | 1.350 | 1.350 | 1.300 | 1.300 | 2,084 | -0.09(-6.47%) |
Mar 23, 2022 | 1.408 | 1.415 | 1.360 | 1.390 | 4,826 | +0.02(+1.46%) |
Mar 22, 2022 | 1.360 | 1.395 | 1.360 | 1.370 | 17,950 | +0.06(+4.26%) |
Mar 21, 2022 | 1.314 | 1.314 | 1.314 | 1.314 | 343 | -0.11(-7.46%) |
Mar 17, 2022 | 1.420 | 60 | +0.14(+10.94%) | |||
Mar 16, 2022 | 1.330 | 1.330 | 1.280 | 1.280 | 5,724 | -0.04(-3.03%) |
Mar 15, 2022 | 1.320 | 1.320 | 1.320 | 1.320 | 300 | +0.02(+1.41%) |
Mar 14, 2022 | 1.300 | 1.302 | 1.300 | 1.302 | 200 | +0.00(+0.13%) |
Mar 11, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 433 | -0.01(-0.76%) |
Mar 10, 2022 | 1.310 | 1.310 | 1.310 | 1.310 | 210 | +0.01(+0.77%) |
Mar 09, 2022 | 1.296 | 1.300 | 1.296 | 1.300 | 228 | +0.10(+8.33%) |
Mar 07, 2022 | 1.200 | 15 | -0.15(-11.11%) | |||
Mar 03, 2022 | 1.350 | 59 | -0.15(-10.00%) | |||
Mar 01, 2022 | 1.500 | 40 | +0.13(+9.49%) | |||
Feb 28, 2022 | 1.380 | 1.380 | 1.350 | 1.370 | 9,055 | -0.01(-1.08%) |
Feb 25, 2022 | 1.385 | 1.385 | 1.385 | 1.385 | 1,075 | -0.01(-1.07%) |
Feb 24, 2022 | 1.410 | 1.410 | 1.350 | 1.400 | 4,181 | -0.07(-4.44%) |
Feb 23, 2022 | 1.430 | 1.465 | 1.430 | 1.465 | 510 | +0.01(+0.86%) |
Feb 22, 2022 | 1.452 | 1.452 | 1.452 | 1.452 | 1,650 | -0.01(-0.51%) |
Feb 18, 2022 | 1.460 | 0 | -0.01(-0.68%) | |||
Feb 17, 2022 | 1.460 | 1.470 | 1.440 | 1.470 | 19,375 | -0.02(-1.34%) |
Feb 16, 2022 | 1.500 | 1.513 | 1.420 | 1.490 | 1,100 | +0.02(+1.71%) |
Feb 15, 2022 | 1.490 | 1.500 | 1.380 | 1.465 | 17,457 | -0.04(-2.72%) |
Feb 14, 2022 | 1.550 | 1.570 | 1.490 | 1.506 | 5,530 | -0.06(-4.08%) |
Feb 11, 2022 | 1.535 | 1.578 | 1.535 | 1.570 | 5,407 | +0.03(+1.95%) |
Feb 10, 2022 | 1.533 | 1.580 | 1.530 | 1.540 | 709 | -0.01(-0.65%) |
Feb 09, 2022 | 1.540 | 1.558 | 1.500 | 1.550 | 7,238 | -0.07(-4.32%) |
Feb 08, 2022 | 1.616 | 1.620 | 1.524 | 1.620 | 705 | +0.06(+3.51%) |
Feb 07, 2022 | 1.530 | 1.580 | 1.500 | 1.565 | 10,712 | +0.03(+2.29%) |
Feb 04, 2022 | 1.560 | 1.560 | 1.530 | 1.530 | 5,206 | +0.00(+0.00%) |
Feb 03, 2022 | 1.568 | 1.530 | 1.530 | 1,940 | -0.09(-5.56%) | |
Feb 02, 2022 | 1.605 | 1.620 | 1.605 | 1.620 | 1,412 | +0.01(+0.62%) |
Feb 01, 2022 | 1.610 | 1.610 | 1.607 | 1.610 | 2,064 | +0.03(+1.90%) |
Jan 31, 2022 | 1.590 | 1.660 | 1.570 | 1.580 | 8,640 | +0.00(+0.00%) |
Jan 28, 2022 | 1.598 | 1.620 | 1.580 | 1.580 | 10,143 | -0.05(-3.07%) |
Jan 27, 2022 | 1.610 | 1.630 | 1.580 | 1.630 | 17,291 | +0.05(+3.13%) |
Jan 26, 2022 | 1.680 | 1.680 | 1.580 | 1.581 | 1,411 | +0.00(+0.03%) |
Jan 25, 2022 | 1.720 | 1.730 | 1.580 | 1.580 | 9,163 | -0.14(-8.14%) |
Jan 24, 2022 | 1.800 | 1.860 | 1.570 | 1.720 | 14,381 | -0.14(-7.73%) |
Jan 21, 2022 | 1.945 | 1.950 | 1.820 | 1.864 | 11,927 | -0.08(-4.04%) |
Jan 20, 2022 | 1.954 | 1.982 | 1.920 | 1.942 | 6,902 | -0.06(-2.88%) |
Jan 19, 2022 | 2.050 | 2.089 | 1.965 | 2.000 | 28,225 | -0.03(-1.48%) |
Jan 18, 2022 | 2.130 | 2.130 | 1.990 | 2.030 | 48,931 | -0.09(-4.25%) |
Jan 14, 2022 | 2.120 | 0 | +0.02(+0.95%) | |||
Jan 13, 2022 | 2.160 | 2.450 | 2.010 | 2.100 | 85,388 | -0.32(-13.22%) |
Jan 12, 2022 | 2.650 | 2.650 | 2.395 | 2.420 | 121,494 | -0.02(-0.82%) |
Jan 11, 2022 | 2.630 | 2.670 | 2.400 | 2.440 | 154,004 | +0.15(+6.55%) |
Jan 10, 2022 | 2.250 | 2.290 | 2.220 | 2.290 | 19,862 | +0.07(+3.15%) |
Jan 07, 2022 | 2.250 | 2.250 | 2.220 | 2.220 | 16,134 | +0.14(+6.73%) |
Jan 06, 2022 | 1.970 | 2.130 | 1.970 | 2.080 | 94,502 | +0.11(+5.66%) |
Jan 05, 2022 | 2.010 | 2.010 | 1.923 | 1.968 | 41,339 | +0.01(+0.27%) |
Jan 04, 2022 | 2.100 | 2.100 | 1.963 | 1.963 | 120,487 | -0.11(-5.39%) |