Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.749 | 1.760 | 1.745 | 1.760 | 5,348 | +0.01(+0.57%) |
Apr 28, 2022 | 1.730 | 1.752 | 1.710 | 1.750 | 10,955 | +0.02(+1.16%) |
Apr 27, 2022 | 1.720 | 1.730 | 1.720 | 1.730 | 3,905 | -0.01(-0.57%) |
Apr 26, 2022 | 1.760 | 1.760 | 1.740 | 1.740 | 17,465 | -0.04(-2.25%) |
Apr 25, 2022 | 1.780 | 1.810 | 1.750 | 1.780 | 23,579 | -0.02(-1.39%) |
Apr 22, 2022 | 1.780 | 1.878 | 1.780 | 1.805 | 27,487 | -0.10(-5.50%) |
Apr 21, 2022 | 1.940 | 1.940 | 1.892 | 1.910 | 130,633 | -0.06(-2.80%) |
Apr 20, 2022 | 1.980 | 1.980 | 1.965 | 1.965 | 9,000 | +0.00(+0.00%) |
Apr 19, 2022 | 1.965 | 1.965 | 1.965 | 1.965 | 3,010 | +0.03(+1.29%) |
Apr 18, 2022 | 1.955 | 1.960 | 1.940 | 1.940 | 1,630 | +0.00(+0.00%) |
Apr 14, 2022 | 1.940 | 1.940 | 1.940 | 1.940 | 2,000 | -0.01(-0.51%) |
Apr 13, 2022 | 1.942 | 1.950 | 1.920 | 1.950 | 2,048 | -0.02(-0.76%) |
Apr 12, 2022 | 1.830 | 1.975 | 1.830 | 1.965 | 8,554 | +0.03(+1.29%) |
Apr 11, 2022 | 1.950 | 1.950 | 1.930 | 1.940 | 10,360 | -0.01(-0.52%) |
Apr 08, 2022 | 1.990 | 2.000 | 1.910 | 1.950 | 79,397 | +0.10(+5.41%) |
Apr 05, 2022 | 1.850 | 25 | -0.04(-2.37%) | |||
Apr 04, 2022 | 1.910 | 1.920 | 1.895 | 1.895 | 12,896 | +0.02(+0.80%) |
Apr 01, 2022 | 1.920 | 1.920 | 1.880 | 1.880 | 2,791 | -0.06(-3.09%) |
Mar 31, 2022 | 1.945 | 1.945 | 1.940 | 1.940 | 1,340 | -0.01(-0.26%) |
Mar 30, 2022 | 1.960 | 1.970 | 1.940 | 1.945 | 5,557 | -0.02(-1.27%) |
Mar 29, 2022 | 1.840 | 1.983 | 1.840 | 1.970 | 22,313 | +0.14(+7.65%) |
Mar 28, 2022 | 1.855 | 1.876 | 1.830 | 1.830 | 9,883 | -0.01(-0.54%) |
Mar 25, 2022 | 1.860 | 1.880 | 1.840 | 1.840 | 4,501 | -0.01(-0.54%) |
Mar 24, 2022 | 1.840 | 1.860 | 1.840 | 1.850 | 14,283 | -0.02(-1.07%) |
Mar 23, 2022 | 1.835 | 1.930 | 1.835 | 1.870 | 60,019 | +0.02(+1.08%) |
Mar 22, 2022 | 1.910 | 2.040 | 1.850 | 1.850 | 74,178 | +0.12(+6.94%) |
Mar 18, 2022 | 1.730 | 71 | +0.01(+0.58%) | |||
Mar 17, 2022 | 1.690 | 1.720 | 1.690 | 1.720 | 2,260 | +0.04(+2.69%) |
Mar 16, 2022 | 1.660 | 1.700 | 1.659 | 1.675 | 13,390 | +0.05(+3.40%) |
Mar 15, 2022 | 1.595 | 1.620 | 1.580 | 1.620 | 10,350 | +0.02(+1.25%) |
Mar 14, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 2,818 | +0.00(+0.00%) |
Mar 09, 2022 | 1.600 | 2 | +0.01(+0.63%) | |||
Mar 08, 2022 | 1.600 | 1.605 | 1.580 | 1.590 | 49,549 | -0.01(-0.63%) |
Mar 07, 2022 | 1.640 | 1.656 | 1.590 | 1.600 | 23,261 | -0.06(-3.61%) |
Mar 04, 2022 | 1.650 | 1.660 | 1.650 | 1.660 | 7,181 | -0.04(-2.36%) |
Mar 03, 2022 | 1.650 | 1.710 | 1.650 | 1.700 | 25,207 | -0.02(-1.16%) |
Mar 01, 2022 | 1.720 | 0 | -0.02(-1.15%) | |||
Feb 28, 2022 | 1.740 | 1.740 | 1.740 | 1.740 | 1,115 | -0.00(-0.02%) |
Feb 25, 2022 | 1.610 | 1.760 | 1.720 | 1.740 | 93,810 | +0.03(+1.77%) |
Feb 24, 2022 | 1.650 | 1.710 | 1.650 | 1.710 | 9,935 | -0.04(-2.29%) |
Feb 23, 2022 | 1.780 | 1.780 | 1.747 | 1.750 | 11,975 | -0.03(-1.69%) |
Feb 22, 2022 | 1.780 | 1.801 | 1.770 | 1.780 | 24,857 | -0.03(-1.66%) |
Feb 18, 2022 | 1.810 | 0 | +0.01(+0.79%) | |||
Feb 17, 2022 | 1.800 | 1.800 | 1.790 | 1.796 | 20,747 | -0.04(-2.40%) |
Feb 16, 2022 | 1.830 | 1.870 | 1.820 | 1.840 | 18,963 | +0.01(+0.55%) |
Feb 15, 2022 | 1.820 | 1.830 | 1.820 | 1.830 | 12,200 | +0.00(+0.00%) |
Feb 14, 2022 | 1.827 | 1.831 | 1.808 | 1.830 | 12,130 | +0.02(+1.10%) |
Feb 11, 2022 | 1.870 | 1.870 | 1.810 | 1.810 | 45,200 | -0.05(-2.69%) |
Feb 10, 2022 | 1.880 | 1.880 | 1.850 | 1.860 | 31,935 | -0.04(-2.11%) |
Feb 09, 2022 | 2.010 | 2.010 | 1.810 | 1.900 | 5,150 | +0.01(+0.53%) |
Feb 08, 2022 | 1.820 | 1.890 | 1.820 | 1.890 | 5,660 | +0.05(+2.83%) |
Feb 07, 2022 | 1.910 | 1.910 | 1.800 | 1.838 | 83,033 | -0.07(-3.77%) |
Feb 04, 2022 | 1.987 | 2.020 | 1.820 | 1.910 | 102,020 | -0.12(-5.91%) |
Feb 03, 2022 | 2.010 | 2.030 | 2.030 | 49,120 | +0.00(+0.12%) | |
Feb 02, 2022 | 2.030 | 2.040 | 2.020 | 2.027 | 38,861 | -0.00(-0.12%) |