Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.800 | 1.839 | 1.760 | 1.830 | 13,946 | +0.05(+2.79%) |
Mar 30, 2022 | 1.790 | 1.830 | 1.750 | 1.780 | 64,787 | +0.02(+1.15%) |
Mar 29, 2022 | 1.770 | 1.870 | 1.730 | 1.760 | 93,499 | +0.01(+0.57%) |
Mar 28, 2022 | 1.830 | 1.850 | 1.750 | 1.750 | 49,307 | -0.06(-3.31%) |
Mar 25, 2022 | 1.860 | 1.900 | 1.798 | 1.810 | 32,866 | -0.02(-1.09%) |
Mar 24, 2022 | 1.860 | 1.950 | 1.830 | 1.830 | 165,487 | -0.02(-1.08%) |
Mar 23, 2022 | 1.880 | 1.920 | 1.850 | 1.850 | 37,349 | -0.02(-1.07%) |
Mar 22, 2022 | 1.950 | 2.000 | 1.870 | 1.870 | 43,304 | -0.02(-1.06%) |
Mar 21, 2022 | 2.220 | 2.220 | 1.850 | 1.890 | 51,637 | -0.20(-9.57%) |
Mar 18, 2022 | 1.880 | 2.170 | 1.880 | 2.090 | 104,762 | +0.19(+10.00%) |
Mar 17, 2022 | 2.000 | 2.000 | 1.880 | 1.900 | 66,940 | +0.06(+3.26%) |
Mar 16, 2022 | 2.290 | 2.290 | 1.840 | 1.840 | 43,983 | -0.11(-5.64%) |
Mar 15, 2022 | 2.300 | 2.300 | 1.930 | 1.950 | 149,453 | +0.03(+1.56%) |
Mar 14, 2022 | 2.130 | 2.130 | 1.830 | 1.920 | 58,519 | -0.17(-8.13%) |
Mar 11, 2022 | 1.810 | 2.250 | 1.690 | 2.090 | 63,580 | +0.34(+19.43%) |
Mar 10, 2022 | 1.843 | 1.843 | 1.700 | 1.750 | 27,961 | -0.05(-2.78%) |
Mar 09, 2022 | 1.830 | 1.881 | 1.740 | 1.800 | 35,751 | -0.10(-5.26%) |
Mar 08, 2022 | 1.930 | 1.930 | 1.820 | 1.900 | 6,184 | +0.08(+4.40%) |
Mar 07, 2022 | 1.760 | 1.883 | 1.694 | 1.820 | 54,674 | +0.02(+1.11%) |
Mar 04, 2022 | 1.818 | 1.818 | 1.710 | 1.800 | 20,924 | -0.07(-3.74%) |
Mar 03, 2022 | 1.860 | 1.870 | 1.755 | 1.870 | 10,796 | -0.02(-1.06%) |
Mar 02, 2022 | 1.870 | 1.950 | 1.830 | 1.890 | 14,472 | +0.10(+5.59%) |
Mar 01, 2022 | 1.790 | 2.000 | 1.750 | 1.790 | 36,227 | -0.05(-2.72%) |
Feb 28, 2022 | 1.860 | 1.920 | 1.810 | 1.840 | 34,238 | -0.02(-1.08%) |
Feb 25, 2022 | 1.900 | 1.900 | 1.860 | 1.860 | 4,644 | +0.01(+0.55%) |
Feb 24, 2022 | 1.870 | 1.896 | 1.780 | 1.850 | 19,030 | -0.06(-2.89%) |
Feb 23, 2022 | 1.861 | 1.910 | 1.820 | 1.905 | 12,953 | +0.14(+7.63%) |
Feb 22, 2022 | 1.860 | 1.930 | 1.770 | 1.770 | 9,752 | -0.09(-4.84%) |
Feb 18, 2022 | 1.860 | 0 | -0.07(-3.63%) | |||
Feb 17, 2022 | 1.960 | 1.980 | 1.930 | 1.930 | 6,791 | +0.00(+0.00%) |
Feb 16, 2022 | 1.980 | 2.015 | 1.880 | 1.930 | 77,312 | -0.05(-2.53%) |
Feb 15, 2022 | 2.000 | 2.060 | 1.960 | 1.980 | 44,245 | -0.02(-1.00%) |
Feb 14, 2022 | 2.050 | 2.090 | 2.000 | 2.000 | 8,193 | -0.01(-0.50%) |
Feb 11, 2022 | 2.110 | 2.120 | 1.960 | 2.010 | 7,643 | -0.17(-7.80%) |
Feb 10, 2022 | 2.150 | 2.180 | 2.000 | 2.180 | 34,223 | +0.18(+9.00%) |
Feb 09, 2022 | 2.100 | 2.210 | 1.950 | 2.000 | 126,033 | -0.11(-5.21%) |
Feb 08, 2022 | 2.190 | 2.190 | 2.060 | 2.110 | 2,224 | +0.04(+2.18%) |
Feb 07, 2022 | 2.030 | 2.150 | 2.030 | 2.065 | 3,818 | -0.10(-4.40%) |
Feb 04, 2022 | 2.220 | 2.240 | 2.100 | 2.160 | 58,940 | +0.12(+5.88%) |
Feb 03, 2022 | 2.020 | 2.190 | 2.040 | 4,401 | +0.01(+0.49%) | |
Feb 02, 2022 | 2.090 | 2.190 | 1.830 | 2.030 | 69,626 | -0.06(-2.87%) |
Feb 01, 2022 | 2.080 | 2.160 | 2.080 | 2.090 | 44,307 | +0.01(+0.49%) |
Jan 31, 2022 | 2.220 | 2.070 | 2.080 | 6,350 | +0.00(+0.24%) | |
Jan 28, 2022 | 2.243 | 2.250 | 2.070 | 2.075 | 7,656 | +0.02(+0.73%) |
Jan 27, 2022 | 2.370 | 2.370 | 2.050 | 2.060 | 5,999 | -0.02(-0.72%) |
Jan 26, 2022 | 2.120 | 2.180 | 2.058 | 2.075 | 8,397 | -0.06(-2.91%) |
Jan 25, 2022 | 2.207 | 2.207 | 2.073 | 2.137 | 6,258 | -0.09(-4.16%) |
Jan 24, 2022 | 2.300 | 2.370 | 1.930 | 2.230 | 25,710 | -0.14(-5.91%) |
Jan 21, 2022 | 2.300 | 2.540 | 2.270 | 2.370 | 123,989 | +0.02(+0.85%) |
Jan 20, 2022 | 2.290 | 2.410 | 2.290 | 2.350 | 11,385 | +0.09(+3.99%) |
Jan 19, 2022 | 2.290 | 2.290 | 1.940 | 2.260 | 54,163 | -0.08(-3.42%) |
Jan 18, 2022 | 2.265 | 2.360 | 2.265 | 2.340 | 22,189 | +0.05(+2.18%) |
Jan 14, 2022 | 2.290 | 0 | -0.09(-3.78%) | |||
Jan 13, 2022 | 2.410 | 2.410 | 2.230 | 2.380 | 2,981 | +0.10(+4.39%) |
Jan 12, 2022 | 2.520 | 2.520 | 2.280 | 2.280 | 7,552 | -0.24(-9.52%) |
Jan 11, 2022 | 2.610 | 2.610 | 2.450 | 2.520 | 19,603 | +0.13(+5.44%) |
Jan 10, 2022 | 2.190 | 2.396 | 2.190 | 2.390 | 2,492 | +0.20(+9.13%) |
Jan 07, 2022 | 2.360 | 2.400 | 2.190 | 2.190 | 11,895 | -0.15(-6.41%) |
Jan 06, 2022 | 2.290 | 2.340 | 2.190 | 2.340 | 4,107 | -0.05(-2.09%) |
Jan 05, 2022 | 2.080 | 2.410 | 2.022 | 2.390 | 69,706 | +0.24(+11.16%) |
Jan 04, 2022 | 1.990 | 2.150 | 1.990 | 2.150 | 20,738 | +0.16(+8.04%) |