Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.570 | 1.640 | 1.570 | 1.600 | 25,849 | -0.01(-0.62%) |
Apr 28, 2022 | 1.850 | 1.850 | 1.570 | 1.610 | 40,682 | -0.12(-6.94%) |
Apr 27, 2022 | 1.780 | 1.785 | 1.690 | 1.730 | 73,924 | -0.05(-2.81%) |
Apr 26, 2022 | 1.800 | 1.830 | 1.750 | 1.780 | 33,473 | -0.04(-2.47%) |
Apr 25, 2022 | 1.800 | 1.860 | 1.800 | 1.825 | 28,215 | +0.00(+0.27%) |
Apr 22, 2022 | 1.850 | 1.869 | 1.804 | 1.820 | 13,773 | -0.03(-1.62%) |
Apr 21, 2022 | 1.910 | 1.910 | 1.845 | 1.850 | 43,875 | -0.02(-1.30%) |
Apr 20, 2022 | 1.950 | 1.950 | 1.850 | 1.874 | 57,548 | -0.04(-1.87%) |
Apr 19, 2022 | 1.930 | 1.980 | 1.900 | 1.910 | 31,271 | -0.05(-2.55%) |
Apr 18, 2022 | 1.940 | 1.980 | 1.900 | 1.960 | 39,278 | +0.03(+1.55%) |
Apr 14, 2022 | 1.980 | 2.010 | 1.910 | 1.930 | 37,009 | -0.06(-3.02%) |
Apr 13, 2022 | 1.980 | 2.010 | 1.910 | 1.990 | 61,400 | +0.08(+4.18%) |
Apr 12, 2022 | 1.920 | 2.020 | 1.900 | 1.910 | 32,673 | -0.06(-3.04%) |
Apr 11, 2022 | 1.920 | 2.054 | 1.880 | 1.970 | 112,012 | +0.05(+2.60%) |
Apr 08, 2022 | 1.970 | 2.000 | 1.920 | 1.920 | 34,824 | -0.08(-4.00%) |
Apr 07, 2022 | 1.980 | 2.040 | 1.940 | 2.000 | 19,090 | +0.02(+1.01%) |
Apr 06, 2022 | 2.060 | 2.160 | 1.930 | 1.980 | 82,105 | -0.08(-3.88%) |
Apr 05, 2022 | 2.100 | 2.160 | 2.050 | 2.060 | 45,911 | -0.06(-2.83%) |
Apr 04, 2022 | 2.140 | 2.230 | 2.110 | 2.120 | 62,121 | +0.02(+0.95%) |
Apr 01, 2022 | 2.150 | 2.170 | 2.100 | 2.100 | 21,750 | -0.04(-1.87%) |
Mar 31, 2022 | 2.144 | 2.150 | 2.104 | 2.140 | 24,003 | +0.00(+0.00%) |
Mar 30, 2022 | 2.200 | 2.220 | 2.140 | 2.140 | 13,528 | -0.03(-1.38%) |
Mar 29, 2022 | 2.210 | 2.220 | 2.100 | 2.170 | 52,849 | -0.04(-1.72%) |
Mar 28, 2022 | 2.290 | 2.310 | 2.121 | 2.208 | 55,098 | -0.10(-4.42%) |
Mar 25, 2022 | 2.380 | 2.390 | 2.230 | 2.310 | 78,017 | -0.04(-1.70%) |
Mar 24, 2022 | 2.240 | 2.390 | 2.175 | 2.350 | 181,735 | +0.17(+7.80%) |
Mar 23, 2022 | 2.250 | 2.280 | 2.150 | 2.180 | 54,168 | -0.03(-1.36%) |
Mar 22, 2022 | 2.170 | 2.250 | 2.111 | 2.210 | 129,056 | +0.07(+3.27%) |
Mar 21, 2022 | 2.190 | 2.190 | 2.107 | 2.140 | 54,540 | -0.04(-1.83%) |
Mar 18, 2022 | 2.100 | 2.190 | 2.100 | 2.180 | 25,390 | +0.09(+4.31%) |
Mar 17, 2022 | 2.090 | 2.140 | 2.050 | 2.090 | 37,685 | +0.00(+0.00%) |
Mar 16, 2022 | 2.140 | 2.150 | 2.080 | 2.090 | 23,325 | +0.01(+0.48%) |
Mar 15, 2022 | 2.020 | 2.172 | 2.020 | 2.080 | 51,352 | +0.03(+1.46%) |
Mar 14, 2022 | 2.160 | 2.210 | 2.050 | 2.050 | 75,802 | -0.12(-5.53%) |
Mar 11, 2022 | 2.180 | 2.260 | 2.140 | 2.170 | 85,335 | -0.01(-0.46%) |
Mar 10, 2022 | 2.280 | 2.340 | 2.120 | 2.180 | 111,140 | -0.17(-7.23%) |
Mar 09, 2022 | 2.220 | 2.590 | 2.170 | 2.350 | 795,879 | +0.15(+6.82%) |
Mar 08, 2022 | 2.130 | 2.280 | 2.124 | 2.200 | 118,435 | +0.03(+1.38%) |
Mar 07, 2022 | 2.270 | 2.320 | 2.030 | 2.170 | 160,573 | -0.12(-5.24%) |
Mar 04, 2022 | 2.290 | 2.320 | 2.212 | 2.290 | 58,924 | +0.00(+0.00%) |
Mar 03, 2022 | 2.320 | 2.475 | 2.250 | 2.290 | 204,143 | -0.05(-2.14%) |
Mar 02, 2022 | 2.470 | 2.542 | 2.330 | 2.340 | 49,631 | -0.12(-4.88%) |
Mar 01, 2022 | 2.590 | 2.610 | 2.455 | 2.460 | 31,513 | -0.10(-3.91%) |
Feb 28, 2022 | 2.590 | 2.620 | 2.500 | 2.560 | 30,282 | -0.05(-1.92%) |
Feb 25, 2022 | 2.600 | 2.655 | 2.530 | 2.610 | 51,046 | +0.07(+2.76%) |
Feb 24, 2022 | 2.400 | 2.570 | 2.300 | 2.540 | 82,112 | +0.02(+0.79%) |
Feb 23, 2022 | 2.640 | 2.720 | 2.520 | 2.520 | 39,066 | -0.15(-5.62%) |
Feb 22, 2022 | 2.690 | 2.730 | 2.550 | 2.670 | 63,358 | -0.17(-5.99%) |
Feb 18, 2022 | 2.840 | 0 | -0.02(-0.70%) | |||
Feb 17, 2022 | 2.950 | 3.010 | 2.840 | 2.860 | 47,440 | -0.12(-4.03%) |
Feb 16, 2022 | 2.740 | 2.990 | 2.660 | 2.980 | 113,127 | +0.24(+8.76%) |
Feb 15, 2022 | 2.610 | 2.750 | 2.590 | 2.740 | 67,020 | +0.10(+3.79%) |
Feb 14, 2022 | 2.640 | 2.649 | 2.570 | 2.640 | 47,048 | +0.00(+0.00%) |
Feb 11, 2022 | 2.830 | 2.840 | 2.550 | 2.640 | 343,949 | -0.47(-15.11%) |
Feb 10, 2022 | 3.410 | 3.420 | 3.110 | 3.110 | 167,327 | -0.29(-8.53%) |
Feb 09, 2022 | 3.410 | 3.450 | 3.300 | 3.400 | 68,460 | +0.04(+1.19%) |
Feb 08, 2022 | 3.410 | 3.410 | 3.240 | 3.360 | 15,289 | -0.02(-0.59%) |
Feb 07, 2022 | 3.480 | 3.480 | 3.240 | 3.380 | 43,360 | -0.07(-2.03%) |
Feb 04, 2022 | 3.450 | 3.455 | 3.351 | 3.450 | 36,368 | +0.09(+2.80%) |
Feb 03, 2022 | 3.370 | 3.429 | 3.356 | 22,230 | -0.01(-0.41%) | |
Feb 02, 2022 | 3.420 | 3.440 | 3.310 | 3.370 | 22,695 | +0.00(+0.00%) |