Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.270 | 1.300 | 1.250 | 1.250 | 77,331 | -0.03(-2.34%) |
Apr 28, 2022 | 1.260 | 1.280 | 1.250 | 1.280 | 59,506 | +0.02(+1.59%) |
Apr 27, 2022 | 1.380 | 1.380 | 1.220 | 1.260 | 136,624 | -0.10(-7.35%) |
Apr 26, 2022 | 1.460 | 1.460 | 1.350 | 1.360 | 55,749 | -0.05(-3.55%) |
Apr 25, 2022 | 1.550 | 1.550 | 1.370 | 1.410 | 105,304 | -0.13(-8.44%) |
Apr 22, 2022 | 1.570 | 1.585 | 1.520 | 1.540 | 59,187 | -0.04(-2.53%) |
Apr 21, 2022 | 1.770 | 1.770 | 1.530 | 1.580 | 115,158 | -0.12(-7.06%) |
Apr 20, 2022 | 1.720 | 1.750 | 1.700 | 1.700 | 49,888 | +0.00(+0.00%) |
Apr 19, 2022 | 1.820 | 1.820 | 1.690 | 1.700 | 104,948 | -0.05(-2.86%) |
Apr 18, 2022 | 1.760 | 1.820 | 1.740 | 1.750 | 92,369 | +0.02(+1.16%) |
Apr 14, 2022 | 1.820 | 1.820 | 1.730 | 1.730 | 61,923 | -0.07(-3.89%) |
Apr 13, 2022 | 1.920 | 1.920 | 1.800 | 1.800 | 92,294 | -0.08(-4.26%) |
Apr 12, 2022 | 1.970 | 1.990 | 1.830 | 1.880 | 57,219 | -0.09(-4.57%) |
Apr 11, 2022 | 2.150 | 2.195 | 1.920 | 1.970 | 48,648 | -0.18(-8.37%) |
Apr 08, 2022 | 2.110 | 2.373 | 2.020 | 2.150 | 70,710 | +0.04(+1.90%) |
Apr 07, 2022 | 2.170 | 2.190 | 2.060 | 2.110 | 53,837 | -0.08(-3.65%) |
Apr 06, 2022 | 2.200 | 2.270 | 2.030 | 2.190 | 140,854 | -0.01(-0.45%) |
Apr 05, 2022 | 2.250 | 2.250 | 2.200 | 2.200 | 51,730 | -0.03(-1.35%) |
Apr 04, 2022 | 2.290 | 2.306 | 2.200 | 2.230 | 49,363 | +0.00(+0.00%) |
Apr 01, 2022 | 2.140 | 2.280 | 2.011 | 2.230 | 98,808 | +0.11(+5.19%) |
Mar 31, 2022 | 2.130 | 2.160 | 2.005 | 2.120 | 90,728 | +0.08(+3.92%) |
Mar 30, 2022 | 2.200 | 2.260 | 2.020 | 2.040 | 94,488 | -0.21(-9.33%) |
Mar 29, 2022 | 2.200 | 2.290 | 2.050 | 2.250 | 65,788 | +0.10(+4.65%) |
Mar 28, 2022 | 2.290 | 2.290 | 2.080 | 2.150 | 62,959 | -0.17(-7.33%) |
Mar 25, 2022 | 2.060 | 2.395 | 2.060 | 2.320 | 80,286 | +0.03(+1.31%) |
Mar 24, 2022 | 2.150 | 2.410 | 2.030 | 2.290 | 66,760 | +0.14(+6.51%) |
Mar 23, 2022 | 1.960 | 2.200 | 1.930 | 2.150 | 85,816 | +0.18(+9.14%) |
Mar 22, 2022 | 2.160 | 2.160 | 1.900 | 1.970 | 83,361 | -0.19(-8.80%) |
Mar 21, 2022 | 2.500 | 2.500 | 2.050 | 2.160 | 78,693 | -0.34(-13.60%) |
Mar 18, 2022 | 2.230 | 2.625 | 2.230 | 2.500 | 176,366 | +0.27(+12.11%) |
Mar 17, 2022 | 1.870 | 2.253 | 1.870 | 2.230 | 87,641 | +0.38(+20.54%) |
Mar 16, 2022 | 1.830 | 1.880 | 1.720 | 1.850 | 72,790 | +0.09(+5.11%) |
Mar 15, 2022 | 1.800 | 1.820 | 1.710 | 1.760 | 57,844 | +0.04(+2.33%) |
Mar 14, 2022 | 1.860 | 1.880 | 1.710 | 1.720 | 86,841 | -0.14(-7.53%) |
Mar 11, 2022 | 2.090 | 2.125 | 1.850 | 1.860 | 22,296 | -0.19(-9.27%) |
Mar 10, 2022 | 2.100 | 2.110 | 2.050 | 2.050 | 37,765 | -0.06(-2.84%) |
Mar 09, 2022 | 1.970 | 2.143 | 1.950 | 2.110 | 92,527 | +0.16(+8.21%) |
Mar 08, 2022 | 1.860 | 2.000 | 1.850 | 1.950 | 54,202 | +0.09(+4.84%) |
Mar 07, 2022 | 1.870 | 1.960 | 1.850 | 1.860 | 35,427 | -0.02(-1.06%) |
Mar 04, 2022 | 1.880 | 1.981 | 1.860 | 1.880 | 56,695 | -0.06(-3.09%) |
Mar 03, 2022 | 1.990 | 2.070 | 1.900 | 1.940 | 38,900 | -0.05(-2.51%) |
Mar 02, 2022 | 2.000 | 2.020 | 1.800 | 1.990 | 104,982 | -0.01(-0.50%) |
Mar 01, 2022 | 1.990 | 2.100 | 1.970 | 2.000 | 74,677 | +0.14(+7.53%) |
Feb 28, 2022 | 2.010 | 2.045 | 1.825 | 1.860 | 49,034 | -0.20(-9.71%) |
Feb 25, 2022 | 2.060 | 2.160 | 2.000 | 2.060 | 20,112 | +0.00(+0.00%) |
Feb 24, 2022 | 2.000 | 2.120 | 1.870 | 2.060 | 58,971 | +0.05(+2.49%) |
Feb 23, 2022 | 2.070 | 2.170 | 2.010 | 2.010 | 47,533 | -0.05(-2.43%) |
Feb 22, 2022 | 2.130 | 2.195 | 2.050 | 2.060 | 39,319 | -0.10(-4.63%) |
Feb 18, 2022 | 2.160 | 0 | +0.04(+1.89%) | |||
Feb 17, 2022 | 2.160 | 2.235 | 2.100 | 2.120 | 42,974 | -0.04(-1.85%) |
Feb 16, 2022 | 2.120 | 2.200 | 2.060 | 2.160 | 28,002 | +0.04(+1.89%) |
Feb 15, 2022 | 2.160 | 2.270 | 2.100 | 2.120 | 63,887 | -0.02(-0.93%) |
Feb 14, 2022 | 2.180 | 2.280 | 2.100 | 2.140 | 46,452 | +0.01(+0.47%) |
Feb 11, 2022 | 2.230 | 2.300 | 2.100 | 2.130 | 65,659 | -0.09(-4.05%) |
Feb 10, 2022 | 2.200 | 2.360 | 2.150 | 2.220 | 127,119 | -0.08(-3.48%) |
Feb 09, 2022 | 2.380 | 2.380 | 2.170 | 2.300 | 239,621 | +0.00(+0.00%) |
Feb 08, 2022 | 2.420 | 2.440 | 2.280 | 2.300 | 104,864 | -0.11(-4.56%) |
Feb 07, 2022 | 2.570 | 2.630 | 2.350 | 2.410 | 91,230 | -0.15(-5.86%) |
Feb 04, 2022 | 2.520 | 2.771 | 2.450 | 2.560 | 195,104 | +0.01(+0.39%) |
Feb 03, 2022 | 2.680 | 2.440 | 2.550 | 105,976 | -0.21(-7.61%) | |
Feb 02, 2022 | 2.900 | 2.900 | 2.584 | 2.760 | 73,484 | -0.12(-4.17%) |