Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.820 | 1.890 | 1.690 | 1.750 | 17,587 | -0.03(-1.69%) |
Mar 30, 2022 | 1.850 | 1.850 | 1.693 | 1.780 | 7,157 | +0.02(+1.18%) |
Mar 29, 2022 | 1.820 | 1.900 | 1.720 | 1.759 | 19,234 | +0.04(+2.28%) |
Mar 28, 2022 | 2.000 | 2.000 | 1.700 | 1.720 | 19,792 | -0.14(-7.53%) |
Mar 25, 2022 | 1.810 | 2.020 | 1.770 | 1.860 | 16,500 | -0.04(-2.11%) |
Mar 24, 2022 | 2.000 | 2.000 | 1.790 | 1.900 | 100,276 | +0.12(+6.74%) |
Mar 23, 2022 | 1.810 | 1.837 | 1.720 | 1.780 | 7,310 | -0.07(-3.78%) |
Mar 22, 2022 | 1.820 | 1.850 | 1.770 | 1.850 | 8,448 | +0.06(+3.35%) |
Mar 21, 2022 | 1.830 | 1.864 | 1.790 | 1.790 | 17,703 | -0.04(-2.19%) |
Mar 18, 2022 | 1.750 | 1.996 | 1.750 | 1.830 | 9,161 | +0.01(+0.55%) |
Mar 17, 2022 | 1.806 | 1.950 | 1.750 | 1.820 | 19,051 | +0.08(+4.60%) |
Mar 16, 2022 | 1.780 | 1.900 | 1.730 | 1.740 | 65,068 | -0.05(-2.83%) |
Mar 15, 2022 | 1.840 | 1.896 | 1.690 | 1.791 | 131,121 | +0.12(+7.13%) |
Mar 14, 2022 | 1.610 | 1.713 | 1.377 | 1.671 | 159,742 | +0.28(+20.25%) |
Mar 11, 2022 | 1.480 | 1.480 | 1.360 | 1.390 | 9,992 | -0.00(-0.01%) |
Mar 10, 2022 | 1.300 | 1.430 | 1.270 | 1.390 | 12,791 | -0.06(-4.26%) |
Mar 09, 2022 | 1.430 | 1.452 | 1.340 | 1.452 | 4,834 | -0.02(-1.24%) |
Mar 08, 2022 | 1.360 | 1.510 | 1.320 | 1.470 | 16,075 | +0.10(+7.69%) |
Mar 07, 2022 | 1.470 | 1.470 | 1.350 | 1.365 | 21,806 | -0.08(-5.86%) |
Mar 04, 2022 | 1.570 | 1.570 | 1.410 | 1.450 | 20,383 | -0.12(-7.64%) |
Mar 03, 2022 | 1.600 | 1.740 | 1.505 | 1.570 | 18,588 | -0.11(-6.55%) |
Mar 02, 2022 | 1.620 | 1.780 | 1.620 | 1.680 | 6,990 | -0.04(-2.33%) |
Mar 01, 2022 | 1.773 | 1.773 | 1.690 | 1.720 | 3,104 | -0.05(-2.82%) |
Feb 28, 2022 | 1.660 | 1.770 | 1.660 | 1.770 | 12,856 | +0.11(+6.63%) |
Feb 25, 2022 | 1.600 | 1.790 | 1.660 | 1.660 | 43,781 | +0.02(+1.22%) |
Feb 24, 2022 | 1.590 | 1.730 | 1.600 | 1.640 | 21,551 | -0.01(-0.61%) |
Feb 23, 2022 | 1.900 | 1.900 | 1.650 | 1.650 | 15,082 | -0.14(-7.82%) |
Feb 22, 2022 | 1.780 | 1.950 | 1.780 | 1.790 | 9,312 | -0.08(-4.28%) |
Feb 17, 2022 | 1.870 | 0 | -0.05(-2.60%) | |||
Feb 16, 2022 | 1.830 | 1.930 | 1.830 | 1.920 | 7,744 | +0.04(+2.13%) |
Feb 15, 2022 | 1.960 | 1.960 | 1.880 | 1.880 | 38,439 | -0.02(-0.89%) |
Feb 14, 2022 | 1.920 | 1.980 | 1.870 | 1.897 | 30,311 | -0.08(-4.20%) |
Feb 11, 2022 | 1.950 | 2.035 | 1.930 | 1.980 | 14,238 | +0.03(+1.54%) |
Feb 10, 2022 | 2.000 | 2.000 | 1.930 | 1.950 | 37,539 | -0.02(-1.02%) |
Feb 09, 2022 | 2.090 | 2.100 | 1.945 | 1.970 | 90,718 | +0.08(+4.23%) |
Feb 08, 2022 | 1.987 | 1.994 | 1.890 | 1.890 | 18,667 | -0.03(-1.56%) |
Feb 07, 2022 | 1.892 | 1.950 | 1.892 | 1.920 | 11,597 | +0.03(+1.59%) |
Feb 04, 2022 | 1.880 | 1.910 | 1.860 | 1.890 | 20,667 | -0.01(-0.53%) |
Feb 03, 2022 | 1.850 | 2.030 | 1.830 | 1.900 | 39,404 | -0.01(-0.52%) |
Feb 02, 2022 | 1.970 | 1.980 | 1.901 | 1.910 | 15,241 | -0.02(-1.04%) |
Feb 01, 2022 | 1.934 | 1.934 | 1.890 | 1.930 | 10,306 | +0.01(+0.52%) |
Jan 31, 2022 | 1.700 | 1.960 | 1.920 | 21,673 | +0.13(+7.26%) | |
Jan 28, 2022 | 1.940 | 1.970 | 1.620 | 1.790 | 16,603 | -0.09(-4.79%) |
Jan 27, 2022 | 1.980 | 1.980 | 1.862 | 1.880 | 20,599 | -0.11(-5.53%) |
Jan 26, 2022 | 2.030 | 2.074 | 1.980 | 1.990 | 10,868 | -0.05(-2.45%) |
Jan 25, 2022 | 2.030 | 2.070 | 2.010 | 2.040 | 58,578 | +0.01(+0.49%) |
Jan 24, 2022 | 2.050 | 2.129 | 2.000 | 2.030 | 63,869 | -0.09(-4.25%) |
Jan 21, 2022 | 2.130 | 2.210 | 2.120 | 2.120 | 14,880 | -0.03(-1.40%) |
Jan 20, 2022 | 2.210 | 2.210 | 2.150 | 2.150 | 12,624 | -0.02(-0.92%) |
Jan 19, 2022 | 2.210 | 2.210 | 2.130 | 2.170 | 26,296 | -0.06(-2.69%) |
Jan 18, 2022 | 2.250 | 2.260 | 2.210 | 2.230 | 44,470 | -0.08(-3.46%) |
Jan 14, 2022 | 2.310 | 0 | +0.04(+1.76%) | |||
Jan 13, 2022 | 2.360 | 2.360 | 2.270 | 2.270 | 54,837 | -0.06(-2.58%) |
Jan 12, 2022 | 2.360 | 2.682 | 2.250 | 2.330 | 309,012 | +0.04(+1.75%) |
Jan 11, 2022 | 2.270 | 2.310 | 2.260 | 2.290 | 8,768 | +0.02(+0.88%) |
Jan 10, 2022 | 2.440 | 2.440 | 2.240 | 2.270 | 17,456 | -0.05(-2.16%) |
Jan 07, 2022 | 2.290 | 2.330 | 2.270 | 2.320 | 42,027 | +0.01(+0.43%) |
Jan 06, 2022 | 2.320 | 2.320 | 2.280 | 2.310 | 24,342 | +0.01(+0.43%) |
Jan 05, 2022 | 2.290 | 2.330 | 2.270 | 2.300 | 63,355 | -0.05(-2.13%) |
Jan 04, 2022 | 2.360 | 2.360 | 2.300 | 2.350 | 40,630 | +0.04(+1.57%) |