Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.660 | 1.760 | 1.660 | 1.710 | 168,854 | +0.05(+3.01%) |
Mar 30, 2022 | 1.730 | 1.800 | 1.660 | 1.660 | 191,525 | -0.08(-4.60%) |
Mar 29, 2022 | 1.690 | 1.750 | 1.670 | 1.740 | 62,465 | +0.06(+3.57%) |
Mar 28, 2022 | 1.750 | 1.750 | 1.650 | 1.680 | 161,863 | -0.08(-4.55%) |
Mar 25, 2022 | 1.670 | 1.760 | 1.660 | 1.760 | 192,580 | +0.10(+6.02%) |
Mar 24, 2022 | 1.590 | 1.680 | 1.560 | 1.660 | 126,703 | +0.08(+5.06%) |
Mar 23, 2022 | 1.520 | 1.580 | 1.500 | 1.580 | 143,852 | +0.06(+3.95%) |
Mar 22, 2022 | 1.500 | 1.570 | 1.500 | 1.520 | 141,296 | -0.01(-0.65%) |
Mar 21, 2022 | 1.550 | 1.550 | 1.495 | 1.530 | 302,016 | +0.00(+0.00%) |
Mar 18, 2022 | 1.490 | 1.570 | 1.490 | 1.530 | 132,010 | -0.02(-1.29%) |
Mar 17, 2022 | 1.490 | 1.560 | 1.440 | 1.550 | 245,755 | +0.07(+4.73%) |
Mar 16, 2022 | 1.520 | 1.570 | 1.410 | 1.480 | 262,732 | -0.05(-3.27%) |
Mar 15, 2022 | 1.500 | 1.590 | 1.480 | 1.530 | 180,309 | +0.03(+2.00%) |
Mar 14, 2022 | 1.600 | 1.600 | 1.460 | 1.500 | 181,276 | -0.08(-5.06%) |
Mar 11, 2022 | 1.540 | 1.600 | 1.520 | 1.580 | 94,765 | +0.05(+3.27%) |
Mar 10, 2022 | 1.500 | 1.600 | 1.490 | 1.530 | 121,351 | +0.01(+0.66%) |
Mar 09, 2022 | 1.500 | 1.570 | 1.480 | 1.520 | 199,923 | +0.06(+4.11%) |
Mar 08, 2022 | 1.490 | 1.559 | 1.410 | 1.460 | 241,040 | -0.01(-0.68%) |
Mar 07, 2022 | 1.500 | 1.560 | 1.470 | 1.470 | 275,922 | -0.08(-5.16%) |
Mar 04, 2022 | 1.580 | 1.595 | 1.510 | 1.550 | 192,747 | -0.02(-1.27%) |
Mar 03, 2022 | 1.620 | 1.670 | 1.530 | 1.570 | 521,311 | +0.01(+0.32%) |
Mar 02, 2022 | 1.560 | 1.590 | 1.490 | 1.565 | 110,390 | +0.01(+0.97%) |
Mar 01, 2022 | 1.510 | 1.590 | 1.510 | 1.550 | 142,451 | +0.03(+1.97%) |
Feb 28, 2022 | 1.560 | 1.610 | 1.510 | 1.520 | 154,285 | -0.08(-5.00%) |
Feb 25, 2022 | 1.610 | 1.620 | 1.550 | 1.600 | 120,792 | +0.00(+0.00%) |
Feb 24, 2022 | 1.340 | 1.620 | 1.350 | 1.600 | 485,260 | +0.12(+8.11%) |
Feb 23, 2022 | 1.610 | 1.635 | 1.480 | 1.480 | 252,460 | -0.11(-6.92%) |
Feb 22, 2022 | 1.680 | 1.740 | 1.590 | 1.590 | 361,549 | -0.13(-7.56%) |
Feb 18, 2022 | 1.720 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.800 | 1.815 | 1.720 | 1.720 | 253,204 | -0.11(-6.01%) |
Feb 16, 2022 | 1.780 | 1.840 | 1.750 | 1.830 | 112,344 | +0.07(+3.98%) |
Feb 15, 2022 | 1.740 | 1.790 | 1.720 | 1.760 | 232,258 | +0.02(+1.15%) |
Feb 14, 2022 | 1.690 | 1.740 | 1.670 | 1.740 | 216,064 | +0.03(+1.75%) |
Feb 11, 2022 | 1.790 | 1.820 | 1.700 | 1.710 | 176,738 | -0.08(-4.47%) |
Feb 10, 2022 | 1.810 | 1.830 | 1.760 | 1.790 | 126,904 | -0.01(-0.56%) |
Feb 09, 2022 | 1.840 | 1.840 | 1.700 | 1.800 | 265,985 | +0.01(+0.56%) |
Feb 08, 2022 | 1.800 | 1.810 | 1.750 | 1.790 | 71,000 | +0.00(+0.00%) |
Feb 07, 2022 | 1.780 | 1.802 | 1.750 | 1.790 | 141,713 | +0.03(+1.70%) |
Feb 04, 2022 | 1.740 | 1.770 | 1.690 | 1.760 | 155,811 | +0.03(+1.73%) |
Feb 03, 2022 | 1.760 | 1.730 | 135,040 | -0.07(-3.89%) | ||
Feb 02, 2022 | 1.920 | 1.920 | 1.770 | 1.800 | 104,499 | -0.10(-5.26%) |
Feb 01, 2022 | 1.820 | 1.960 | 1.810 | 1.900 | 341,171 | +0.08(+4.40%) |
Jan 31, 2022 | 1.770 | 1.730 | 1.820 | 476,624 | +0.09(+5.20%) | |
Jan 28, 2022 | 1.670 | 1.760 | 1.670 | 1.730 | 151,540 | +0.05(+2.98%) |
Jan 27, 2022 | 1.820 | 1.830 | 1.670 | 1.680 | 277,883 | -0.13(-7.18%) |
Jan 26, 2022 | 1.840 | 1.880 | 1.800 | 1.810 | 313,675 | -0.01(-0.55%) |
Jan 25, 2022 | 1.770 | 1.836 | 1.770 | 1.820 | 238,965 | +0.00(+0.00%) |
Jan 24, 2022 | 1.790 | 1.846 | 1.700 | 1.820 | 685,765 | -0.01(-0.55%) |
Jan 21, 2022 | 1.950 | 1.950 | 1.780 | 1.830 | 429,532 | -0.06(-3.17%) |
Jan 20, 2022 | 2.030 | 2.070 | 1.890 | 1.890 | 657,207 | -0.12(-5.97%) |
Jan 19, 2022 | 2.160 | 2.160 | 1.960 | 2.010 | 797,306 | -0.17(-7.80%) |
Jan 18, 2022 | 2.120 | 2.190 | 2.000 | 2.180 | 632,265 | +0.17(+8.46%) |
Jan 14, 2022 | 2.010 | 0 | +0.05(+2.55%) | |||
Jan 13, 2022 | 2.010 | 2.030 | 1.960 | 1.960 | 248,563 | -0.04(-2.00%) |
Jan 12, 2022 | 2.030 | 2.040 | 1.959 | 2.000 | 194,411 | -0.03(-1.48%) |
Jan 11, 2022 | 2.040 | 2.070 | 2.000 | 2.030 | 211,712 | -0.01(-0.49%) |
Jan 10, 2022 | 2.000 | 2.050 | 2.000 | 2.040 | 226,159 | -0.01(-0.49%) |
Jan 07, 2022 | 2.040 | 2.110 | 2.040 | 2.050 | 189,985 | -0.04(-1.91%) |
Jan 06, 2022 | 2.070 | 2.120 | 2.012 | 2.090 | 183,672 | -0.01(-0.48%) |
Jan 05, 2022 | 2.140 | 2.149 | 2.070 | 2.100 | 139,254 | -0.04(-1.87%) |
Jan 04, 2022 | 2.160 | 2.170 | 2.090 | 2.140 | 252,072 | +0.06(+2.88%) |