Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.660 | 1.680 | 1.560 | 1.570 | 116,264 | -0.09(-5.42%) |
Mar 30, 2022 | 1.690 | 1.710 | 1.640 | 1.660 | 58,478 | -0.01(-0.60%) |
Mar 29, 2022 | 1.720 | 1.740 | 1.660 | 1.670 | 44,513 | -0.02(-1.18%) |
Mar 28, 2022 | 1.670 | 1.700 | 1.650 | 1.690 | 70,705 | -0.01(-0.59%) |
Mar 25, 2022 | 1.740 | 1.750 | 1.650 | 1.700 | 68,993 | -0.04(-2.30%) |
Mar 24, 2022 | 1.660 | 1.760 | 1.660 | 1.740 | 43,772 | +0.04(+2.35%) |
Mar 23, 2022 | 1.750 | 1.770 | 1.690 | 1.700 | 37,119 | -0.07(-3.95%) |
Mar 22, 2022 | 1.790 | 1.796 | 1.688 | 1.770 | 80,115 | -0.02(-1.12%) |
Mar 21, 2022 | 1.750 | 1.790 | 1.740 | 1.790 | 39,245 | +0.04(+2.29%) |
Mar 18, 2022 | 1.790 | 1.810 | 1.730 | 1.750 | 80,809 | -0.04(-2.23%) |
Mar 17, 2022 | 1.800 | 1.830 | 1.780 | 1.790 | 21,095 | -0.01(-0.56%) |
Mar 16, 2022 | 1.880 | 1.880 | 1.760 | 1.800 | 70,983 | -0.08(-4.26%) |
Mar 15, 2022 | 1.720 | 1.890 | 1.720 | 1.880 | 111,149 | +0.16(+9.30%) |
Mar 14, 2022 | 1.670 | 1.725 | 1.650 | 1.720 | 70,120 | -0.01(-0.58%) |
Mar 11, 2022 | 1.770 | 1.780 | 1.670 | 1.730 | 178,737 | -0.02(-1.14%) |
Mar 10, 2022 | 1.790 | 1.790 | 1.718 | 1.750 | 13,500 | -0.04(-2.23%) |
Mar 09, 2022 | 1.690 | 1.850 | 1.690 | 1.790 | 43,989 | +0.11(+6.55%) |
Mar 08, 2022 | 1.690 | 1.700 | 1.600 | 1.680 | 95,568 | -0.01(-0.59%) |
Mar 07, 2022 | 1.750 | 1.775 | 1.650 | 1.690 | 111,395 | -0.05(-2.87%) |
Mar 04, 2022 | 1.792 | 1.792 | 1.720 | 1.740 | 73,785 | -0.07(-3.87%) |
Mar 03, 2022 | 1.790 | 1.830 | 1.760 | 1.810 | 34,171 | +0.02(+1.12%) |
Mar 02, 2022 | 1.790 | 1.840 | 1.776 | 1.790 | 20,288 | -0.01(-0.56%) |
Mar 01, 2022 | 1.770 | 1.840 | 1.750 | 1.800 | 57,356 | +0.03(+1.69%) |
Feb 28, 2022 | 1.800 | 1.870 | 1.770 | 1.770 | 38,715 | -0.02(-1.12%) |
Feb 25, 2022 | 1.790 | 1.850 | 1.790 | 1.790 | 55,154 | +0.00(+0.00%) |
Feb 24, 2022 | 1.700 | 1.830 | 1.700 | 1.790 | 105,720 | +0.07(+4.07%) |
Feb 23, 2022 | 1.850 | 1.850 | 1.720 | 1.720 | 183,522 | -0.12(-6.52%) |
Feb 22, 2022 | 1.900 | 1.900 | 1.830 | 1.840 | 45,441 | -0.06(-3.16%) |
Feb 18, 2022 | 1.900 | 0 | +0.06(+3.26%) | |||
Feb 17, 2022 | 1.910 | 1.924 | 1.830 | 1.840 | 68,588 | -0.07(-3.66%) |
Feb 16, 2022 | 1.880 | 1.930 | 1.839 | 1.910 | 64,966 | +0.05(+2.69%) |
Feb 15, 2022 | 1.840 | 1.890 | 1.830 | 1.860 | 56,387 | +0.05(+2.76%) |
Feb 14, 2022 | 1.820 | 1.870 | 1.810 | 1.810 | 49,548 | -0.01(-0.55%) |
Feb 11, 2022 | 1.910 | 1.910 | 1.820 | 1.820 | 110,962 | -0.09(-4.71%) |
Feb 10, 2022 | 1.920 | 1.970 | 1.880 | 1.910 | 93,200 | -0.02(-1.04%) |
Feb 09, 2022 | 1.880 | 1.950 | 1.860 | 1.930 | 66,645 | +0.03(+1.58%) |
Feb 08, 2022 | 1.950 | 1.960 | 1.868 | 1.900 | 105,912 | -0.01(-0.52%) |
Feb 07, 2022 | 1.910 | 1.920 | 1.810 | 1.910 | 256,140 | +0.01(+0.53%) |
Feb 04, 2022 | 2.100 | 2.200 | 1.880 | 1.900 | 450,522 | -0.34(-15.18%) |
Feb 03, 2022 | 2.400 | 2.240 | 175,447 | -0.16(-6.67%) | ||
Feb 02, 2022 | 2.440 | 2.460 | 2.336 | 2.400 | 67,001 | -0.02(-0.83%) |
Feb 01, 2022 | 2.450 | 2.470 | 2.350 | 2.420 | 58,217 | +0.01(+0.41%) |
Jan 31, 2022 | 2.150 | 2.560 | 2.410 | 166,305 | +0.27(+12.62%) | |
Jan 28, 2022 | 2.190 | 2.300 | 2.110 | 2.140 | 223,025 | -0.12(-5.31%) |
Jan 27, 2022 | 2.340 | 2.370 | 2.250 | 2.260 | 44,038 | -0.05(-2.16%) |
Jan 26, 2022 | 2.380 | 2.490 | 2.310 | 2.310 | 74,278 | -0.02(-0.86%) |
Jan 25, 2022 | 2.300 | 2.370 | 2.295 | 2.330 | 60,218 | +0.03(+1.30%) |
Jan 24, 2022 | 2.360 | 2.380 | 2.210 | 2.300 | 143,724 | -0.13(-5.35%) |
Jan 21, 2022 | 2.450 | 2.500 | 2.350 | 2.430 | 201,604 | -0.02(-0.82%) |
Jan 20, 2022 | 2.440 | 2.510 | 2.430 | 2.450 | 202,570 | -0.01(-0.41%) |
Jan 19, 2022 | 2.520 | 2.580 | 2.410 | 2.460 | 119,843 | -0.07(-2.77%) |
Jan 18, 2022 | 2.520 | 2.550 | 2.520 | 2.530 | 33,666 | -0.02(-0.78%) |
Jan 14, 2022 | 2.550 | 0 | -0.05(-1.92%) | |||
Jan 13, 2022 | 2.620 | 2.660 | 2.560 | 2.600 | 83,041 | -0.06(-2.26%) |
Jan 12, 2022 | 2.680 | 2.755 | 2.640 | 2.660 | 88,709 | +0.00(+0.00%) |
Jan 11, 2022 | 2.560 | 2.720 | 2.530 | 2.660 | 88,919 | +0.07(+2.70%) |
Jan 10, 2022 | 2.670 | 2.670 | 2.560 | 2.590 | 100,419 | -0.04(-1.52%) |
Jan 07, 2022 | 2.700 | 2.732 | 2.630 | 2.630 | 62,004 | -0.10(-3.66%) |
Jan 06, 2022 | 2.790 | 2.860 | 2.730 | 2.730 | 119,971 | -0.09(-3.19%) |
Jan 05, 2022 | 2.870 | 2.900 | 2.780 | 2.820 | 69,720 | -0.05(-1.74%) |
Jan 04, 2022 | 2.920 | 2.920 | 2.861 | 2.870 | 81,352 | -0.01(-0.35%) |