Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.450 | 1.450 | 1.400 | 1.410 | 34,412 | +0.02(+1.44%) |
Apr 28, 2022 | 1.340 | 1.390 | 1.320 | 1.390 | 31,146 | +0.02(+1.46%) |
Apr 27, 2022 | 1.310 | 1.430 | 1.280 | 1.370 | 126,979 | +0.09(+7.03%) |
Apr 26, 2022 | 1.390 | 1.390 | 1.262 | 1.280 | 74,446 | -0.09(-6.57%) |
Apr 25, 2022 | 1.300 | 1.380 | 1.300 | 1.370 | 28,096 | -0.05(-3.52%) |
Apr 22, 2022 | 1.500 | 1.510 | 1.260 | 1.420 | 160,640 | +0.00(+0.00%) |
Apr 21, 2022 | 1.580 | 1.580 | 1.410 | 1.420 | 115,873 | -0.13(-8.39%) |
Apr 20, 2022 | 1.620 | 1.640 | 1.530 | 1.550 | 93,052 | -0.06(-3.73%) |
Apr 19, 2022 | 1.600 | 1.620 | 1.550 | 1.610 | 50,035 | +0.04(+2.55%) |
Apr 18, 2022 | 1.530 | 1.590 | 1.520 | 1.570 | 72,347 | +0.02(+1.29%) |
Apr 14, 2022 | 1.720 | 1.720 | 1.520 | 1.550 | 123,683 | -0.08(-4.91%) |
Apr 13, 2022 | 1.750 | 1.750 | 1.520 | 1.630 | 180,611 | -0.09(-5.23%) |
Apr 12, 2022 | 1.950 | 1.950 | 1.700 | 1.720 | 165,608 | -0.09(-4.97%) |
Apr 11, 2022 | 1.900 | 2.055 | 1.760 | 1.810 | 304,176 | -0.18(-9.05%) |
Apr 08, 2022 | 1.910 | 2.450 | 1.880 | 1.990 | 1,672,004 | +0.02(+1.02%) |
Apr 07, 2022 | 2.070 | 2.250 | 1.900 | 1.970 | 1,107,058 | -0.35(-15.09%) |
Apr 06, 2022 | 1.610 | 2.960 | 1.590 | 2.320 | 7,927,376 | +0.66(+39.76%) |
Apr 05, 2022 | 1.702 | 1.702 | 1.555 | 1.660 | 41,061 | +0.02(+1.22%) |
Apr 04, 2022 | 1.620 | 1.720 | 1.615 | 1.640 | 40,898 | +0.08(+5.13%) |
Apr 01, 2022 | 1.570 | 1.650 | 1.500 | 1.560 | 83,072 | -0.04(-2.50%) |
Mar 31, 2022 | 1.690 | 1.700 | 1.580 | 1.600 | 19,524 | -0.06(-3.61%) |
Mar 30, 2022 | 1.550 | 1.690 | 1.550 | 1.660 | 32,120 | +0.04(+2.47%) |
Mar 29, 2022 | 1.670 | 1.680 | 1.610 | 1.620 | 46,662 | -0.04(-2.41%) |
Mar 28, 2022 | 1.680 | 1.700 | 1.570 | 1.660 | 47,030 | -0.01(-0.60%) |
Mar 25, 2022 | 1.700 | 1.780 | 1.660 | 1.670 | 29,905 | -0.03(-1.76%) |
Mar 24, 2022 | 1.720 | 1.790 | 1.670 | 1.700 | 63,825 | -0.02(-1.16%) |
Mar 23, 2022 | 1.780 | 1.780 | 1.680 | 1.720 | 54,813 | -0.01(-0.58%) |
Mar 22, 2022 | 1.720 | 1.780 | 1.650 | 1.730 | 85,000 | +0.02(+1.17%) |
Mar 21, 2022 | 1.520 | 1.744 | 1.500 | 1.710 | 152,951 | +0.22(+14.77%) |
Mar 18, 2022 | 1.470 | 1.560 | 1.450 | 1.490 | 104,721 | +0.08(+5.67%) |
Mar 17, 2022 | 1.420 | 1.440 | 1.370 | 1.410 | 38,032 | +0.03(+2.17%) |
Mar 16, 2022 | 1.290 | 1.420 | 1.200 | 1.380 | 146,919 | +0.20(+16.95%) |
Mar 15, 2022 | 1.200 | 1.240 | 1.150 | 1.180 | 97,443 | -0.05(-4.07%) |
Mar 14, 2022 | 1.460 | 1.460 | 1.220 | 1.230 | 230,878 | -0.26(-17.25%) |
Mar 11, 2022 | 1.520 | 1.540 | 1.470 | 1.486 | 32,505 | -0.03(-2.21%) |
Mar 10, 2022 | 1.500 | 1.558 | 1.470 | 1.520 | 38,229 | +0.02(+1.33%) |
Mar 09, 2022 | 1.460 | 1.530 | 1.390 | 1.500 | 51,233 | +0.04(+2.74%) |
Mar 08, 2022 | 1.530 | 1.530 | 1.360 | 1.460 | 157,909 | -0.13(-8.18%) |
Mar 07, 2022 | 1.590 | 1.640 | 1.580 | 1.590 | 76,068 | -0.02(-1.24%) |
Mar 04, 2022 | 1.640 | 1.660 | 1.590 | 1.610 | 28,915 | -0.03(-1.83%) |
Mar 03, 2022 | 1.650 | 1.720 | 1.550 | 1.640 | 105,175 | -0.01(-0.61%) |
Mar 02, 2022 | 1.630 | 1.710 | 1.580 | 1.650 | 32,569 | +0.05(+3.12%) |
Mar 01, 2022 | 1.660 | 1.660 | 1.550 | 1.600 | 74,455 | -0.03(-1.84%) |
Feb 28, 2022 | 1.550 | 1.630 | 1.478 | 1.630 | 78,767 | +0.11(+7.24%) |
Feb 25, 2022 | 1.480 | 1.550 | 1.450 | 1.520 | 35,135 | +0.09(+6.29%) |
Feb 24, 2022 | 1.300 | 1.470 | 1.300 | 1.430 | 132,838 | -0.03(-2.05%) |
Feb 23, 2022 | 1.690 | 1.690 | 1.450 | 1.460 | 66,402 | -0.12(-7.59%) |
Feb 22, 2022 | 1.600 | 1.650 | 1.560 | 1.580 | 42,263 | -0.05(-3.07%) |
Feb 18, 2022 | 1.630 | 0 | -0.13(-7.39%) | |||
Feb 17, 2022 | 1.750 | 1.810 | 1.720 | 1.760 | 72,338 | -0.04(-2.22%) |
Feb 16, 2022 | 1.750 | 1.850 | 1.740 | 1.800 | 42,324 | +0.02(+1.12%) |
Feb 15, 2022 | 1.830 | 1.850 | 1.740 | 1.780 | 57,015 | +0.06(+3.49%) |
Feb 14, 2022 | 1.790 | 1.820 | 1.700 | 1.720 | 59,795 | -0.10(-5.49%) |
Feb 11, 2022 | 1.880 | 1.963 | 1.790 | 1.820 | 93,934 | -0.09(-4.71%) |
Feb 10, 2022 | 1.990 | 1.990 | 1.883 | 1.910 | 41,938 | +0.03(+1.60%) |
Feb 09, 2022 | 1.990 | 2.050 | 1.870 | 1.880 | 114,947 | -0.08(-4.08%) |
Feb 08, 2022 | 2.050 | 2.050 | 1.950 | 1.960 | 20,404 | -0.06(-2.97%) |
Feb 07, 2022 | 1.880 | 2.050 | 1.831 | 2.020 | 91,120 | +0.14(+7.45%) |
Feb 04, 2022 | 1.950 | 2.035 | 1.820 | 1.880 | 133,485 | -0.14(-6.93%) |
Feb 03, 2022 | 2.070 | 1.980 | 2.020 | 53,587 | -0.16(-7.34%) | |
Feb 02, 2022 | 2.100 | 2.270 | 1.970 | 2.180 | 145,510 | +0.17(+8.46%) |