Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.250 | 1.263 | 1.130 | 1.150 | 599,446 | -0.13(-10.16%) |
Mar 30, 2022 | 1.330 | 1.340 | 1.180 | 1.280 | 632,286 | -0.05(-3.76%) |
Mar 29, 2022 | 1.310 | 1.330 | 1.260 | 1.330 | 314,957 | +0.03(+2.31%) |
Mar 28, 2022 | 1.400 | 1.400 | 1.240 | 1.300 | 611,645 | -0.08(-5.80%) |
Mar 25, 2022 | 1.420 | 1.426 | 1.320 | 1.380 | 513,624 | -0.05(-3.50%) |
Mar 24, 2022 | 1.420 | 1.440 | 1.315 | 1.430 | 617,583 | +0.01(+0.70%) |
Mar 23, 2022 | 1.460 | 1.490 | 1.380 | 1.420 | 732,126 | -0.14(-8.97%) |
Mar 22, 2022 | 1.850 | 1.920 | 1.490 | 1.560 | 8,008,892 | +0.00(+0.00%) |
Mar 21, 2022 | 1.550 | 1.690 | 1.500 | 1.560 | 300,483 | +0.07(+4.70%) |
Mar 18, 2022 | 1.530 | 1.580 | 1.460 | 1.490 | 151,531 | -0.02(-1.32%) |
Mar 17, 2022 | 1.460 | 1.560 | 1.450 | 1.510 | 61,027 | +0.03(+2.03%) |
Mar 16, 2022 | 1.380 | 1.490 | 1.350 | 1.480 | 109,157 | +0.09(+6.47%) |
Mar 15, 2022 | 1.390 | 1.430 | 1.340 | 1.390 | 30,381 | -0.02(-1.42%) |
Mar 14, 2022 | 1.480 | 1.500 | 1.390 | 1.410 | 111,327 | -0.07(-4.73%) |
Mar 11, 2022 | 1.570 | 1.570 | 1.440 | 1.480 | 55,396 | +0.01(+0.68%) |
Mar 10, 2022 | 1.480 | 1.500 | 1.430 | 1.470 | 119,842 | -0.08(-5.16%) |
Mar 09, 2022 | 1.630 | 1.630 | 1.500 | 1.550 | 91,644 | +0.07(+4.73%) |
Mar 08, 2022 | 1.420 | 1.520 | 1.350 | 1.480 | 33,680 | +0.07(+4.96%) |
Mar 07, 2022 | 1.470 | 1.510 | 1.390 | 1.410 | 67,780 | -0.06(-4.08%) |
Mar 04, 2022 | 1.530 | 1.580 | 1.450 | 1.470 | 62,123 | -0.06(-3.92%) |
Mar 03, 2022 | 1.650 | 1.680 | 1.530 | 1.530 | 82,499 | -0.18(-10.53%) |
Mar 02, 2022 | 1.740 | 1.765 | 1.650 | 1.710 | 81,228 | -0.04(-2.29%) |
Mar 01, 2022 | 1.815 | 1.815 | 1.713 | 1.750 | 22,043 | -0.02(-1.13%) |
Feb 28, 2022 | 1.750 | 1.840 | 1.720 | 1.770 | 46,162 | -0.02(-1.12%) |
Feb 25, 2022 | 1.840 | 1.825 | 1.720 | 1.790 | 57,875 | -0.01(-0.56%) |
Feb 24, 2022 | 1.560 | 1.850 | 1.553 | 1.800 | 111,447 | +0.07(+4.05%) |
Feb 23, 2022 | 1.770 | 1.870 | 1.710 | 1.730 | 42,878 | -0.06(-3.35%) |
Feb 22, 2022 | 1.840 | 1.840 | 1.760 | 1.790 | 46,886 | -0.05(-2.72%) |
Feb 18, 2022 | 1.840 | 0 | -0.10(-5.15%) | |||
Feb 17, 2022 | 1.980 | 2.020 | 1.930 | 1.940 | 70,884 | -0.08(-3.96%) |
Feb 16, 2022 | 1.980 | 2.020 | 1.930 | 2.020 | 59,836 | -0.01(-0.49%) |
Feb 15, 2022 | 1.980 | 2.060 | 1.920 | 2.030 | 251,748 | +0.05(+2.53%) |
Feb 14, 2022 | 2.080 | 2.090 | 1.940 | 1.980 | 77,607 | -0.09(-4.35%) |
Feb 11, 2022 | 2.300 | 2.300 | 2.025 | 2.070 | 49,797 | -0.10(-4.61%) |
Feb 10, 2022 | 2.260 | 2.320 | 2.140 | 2.170 | 55,875 | -0.08(-3.56%) |
Feb 09, 2022 | 2.180 | 2.300 | 2.160 | 2.250 | 53,378 | +0.05(+2.27%) |
Feb 08, 2022 | 2.250 | 2.271 | 2.110 | 2.200 | 71,720 | -0.07(-3.08%) |
Feb 07, 2022 | 2.270 | 2.340 | 2.200 | 2.270 | 84,288 | +0.04(+1.79%) |
Feb 04, 2022 | 2.220 | 2.270 | 2.166 | 2.230 | 50,215 | -0.05(-2.19%) |
Feb 03, 2022 | 2.300 | 2.210 | 2.280 | 28,481 | -0.03(-1.30%) | |
Feb 02, 2022 | 2.540 | 2.540 | 2.270 | 2.310 | 40,892 | -0.21(-8.33%) |
Feb 01, 2022 | 2.470 | 2.589 | 2.440 | 2.520 | 66,874 | +0.10(+4.13%) |
Jan 31, 2022 | 2.270 | 2.460 | 2.420 | 36,054 | +0.16(+7.08%) | |
Jan 28, 2022 | 2.160 | 2.260 | 2.160 | 2.260 | 40,160 | +0.09(+4.15%) |
Jan 27, 2022 | 2.200 | 2.240 | 2.120 | 2.170 | 101,767 | -0.05(-2.25%) |
Jan 26, 2022 | 2.350 | 2.500 | 2.210 | 2.220 | 59,092 | -0.16(-6.72%) |
Jan 25, 2022 | 2.270 | 2.420 | 2.270 | 2.380 | 71,518 | +0.11(+4.85%) |
Jan 24, 2022 | 2.380 | 2.380 | 2.070 | 2.270 | 140,907 | -0.16(-6.58%) |
Jan 21, 2022 | 2.650 | 2.650 | 2.360 | 2.430 | 149,619 | -0.21(-7.95%) |
Jan 20, 2022 | 2.740 | 2.750 | 2.600 | 2.640 | 62,944 | +0.00(+0.00%) |
Jan 19, 2022 | 2.740 | 2.780 | 2.610 | 2.640 | 107,275 | -0.02(-0.75%) |
Jan 18, 2022 | 2.680 | 2.800 | 2.650 | 2.660 | 97,837 | -0.11(-3.97%) |
Jan 14, 2022 | 2.770 | 0 | -0.36(-11.50%) | |||
Jan 13, 2022 | 3.390 | 3.390 | 3.040 | 3.130 | 154,722 | -0.15(-4.57%) |
Jan 12, 2022 | 3.490 | 3.490 | 3.250 | 3.280 | 197,096 | -0.19(-5.48%) |
Jan 11, 2022 | 3.430 | 3.580 | 3.380 | 3.470 | 85,824 | -0.03(-0.86%) |
Jan 10, 2022 | 3.520 | 3.540 | 3.380 | 3.500 | 76,837 | -0.04(-1.13%) |
Jan 07, 2022 | 3.560 | 3.740 | 3.470 | 3.540 | 77,503 | -0.04(-1.12%) |
Jan 06, 2022 | 3.690 | 3.730 | 3.540 | 3.580 | 93,310 | -0.14(-3.76%) |
Jan 05, 2022 | 3.930 | 3.930 | 3.630 | 3.720 | 103,523 | -0.19(-4.86%) |
Jan 04, 2022 | 3.950 | 3.980 | 3.710 | 3.910 | 71,242 | -0.02(-0.51%) |