Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.120 | 1.170 | 1.040 | 1.050 | 535,203 | -0.07(-6.25%) |
Apr 28, 2022 | 1.120 | 1.150 | 1.040 | 1.120 | 552,790 | +0.00(+0.00%) |
Apr 27, 2022 | 1.130 | 1.170 | 1.100 | 1.120 | 461,231 | -0.02(-1.75%) |
Apr 26, 2022 | 1.180 | 1.200 | 1.120 | 1.140 | 374,017 | -0.05(-4.20%) |
Apr 25, 2022 | 1.210 | 1.260 | 1.180 | 1.190 | 375,602 | -0.05(-4.03%) |
Apr 22, 2022 | 1.280 | 1.320 | 1.220 | 1.240 | 382,178 | -0.04(-3.13%) |
Apr 21, 2022 | 1.400 | 1.400 | 1.260 | 1.280 | 355,689 | -0.07(-5.19%) |
Apr 20, 2022 | 1.430 | 1.440 | 1.306 | 1.350 | 500,112 | -0.07(-4.93%) |
Apr 19, 2022 | 1.450 | 1.469 | 1.400 | 1.420 | 297,180 | -0.03(-2.07%) |
Apr 18, 2022 | 1.670 | 1.670 | 1.411 | 1.450 | 626,913 | -0.19(-11.59%) |
Apr 14, 2022 | 1.690 | 1.705 | 1.610 | 1.640 | 293,627 | -0.06(-3.53%) |
Apr 13, 2022 | 1.650 | 1.763 | 1.620 | 1.700 | 356,341 | +0.07(+4.29%) |
Apr 12, 2022 | 1.710 | 1.720 | 1.601 | 1.630 | 462,176 | -0.04(-2.40%) |
Apr 11, 2022 | 1.730 | 1.760 | 1.610 | 1.670 | 601,672 | -0.08(-4.57%) |
Apr 08, 2022 | 1.780 | 1.828 | 1.720 | 1.750 | 384,499 | -0.03(-1.69%) |
Apr 07, 2022 | 1.850 | 1.899 | 1.700 | 1.780 | 537,279 | -0.08(-4.30%) |
Apr 06, 2022 | 1.920 | 1.950 | 1.800 | 1.860 | 484,832 | -0.08(-4.12%) |
Apr 05, 2022 | 1.990 | 2.040 | 1.930 | 1.940 | 322,157 | -0.09(-4.43%) |
Apr 04, 2022 | 2.000 | 2.050 | 1.990 | 2.030 | 358,208 | +0.03(+1.50%) |
Apr 01, 2022 | 2.050 | 2.120 | 1.960 | 2.000 | 417,838 | -0.05(-2.44%) |
Mar 31, 2022 | 2.100 | 2.100 | 2.030 | 2.050 | 449,659 | -0.01(-0.49%) |
Mar 30, 2022 | 2.100 | 2.259 | 2.020 | 2.060 | 651,806 | -0.02(-0.96%) |
Mar 29, 2022 | 2.100 | 2.199 | 2.070 | 2.080 | 571,866 | +0.00(+0.00%) |
Mar 28, 2022 | 2.160 | 2.160 | 2.042 | 2.080 | 458,034 | -0.01(-0.48%) |
Mar 25, 2022 | 2.250 | 2.260 | 2.060 | 2.090 | 455,932 | -0.09(-4.13%) |
Mar 24, 2022 | 2.200 | 2.260 | 2.110 | 2.180 | 349,562 | +0.04(+1.87%) |
Mar 23, 2022 | 2.100 | 2.288 | 2.050 | 2.140 | 476,704 | +0.02(+0.94%) |
Mar 22, 2022 | 2.040 | 2.150 | 2.040 | 2.120 | 464,951 | +0.08(+3.92%) |
Mar 21, 2022 | 2.160 | 2.160 | 2.000 | 2.040 | 404,061 | +0.00(+0.00%) |
Mar 18, 2022 | 2.030 | 2.100 | 2.000 | 2.040 | 587,191 | +0.02(+0.99%) |
Mar 17, 2022 | 1.830 | 2.090 | 1.820 | 2.020 | 659,084 | +0.15(+8.02%) |
Mar 16, 2022 | 1.830 | 1.880 | 1.760 | 1.870 | 453,441 | +0.09(+5.06%) |
Mar 15, 2022 | 1.790 | 1.810 | 1.710 | 1.780 | 269,161 | +0.02(+1.14%) |
Mar 14, 2022 | 1.920 | 1.970 | 1.735 | 1.760 | 302,395 | -0.17(-8.81%) |
Mar 11, 2022 | 2.000 | 2.090 | 1.880 | 1.930 | 471,510 | -0.06(-3.02%) |
Mar 10, 2022 | 1.930 | 1.990 | 1.880 | 1.990 | 351,888 | +0.04(+2.05%) |
Mar 09, 2022 | 1.930 | 2.000 | 1.900 | 1.950 | 454,160 | +0.07(+3.72%) |
Mar 08, 2022 | 1.940 | 1.950 | 1.800 | 1.880 | 391,311 | +0.00(+0.00%) |
Mar 07, 2022 | 1.930 | 1.960 | 1.860 | 1.880 | 333,278 | -0.03(-1.57%) |
Mar 04, 2022 | 2.000 | 2.030 | 1.900 | 1.910 | 221,979 | -0.11(-5.45%) |
Mar 03, 2022 | 2.270 | 2.280 | 2.000 | 2.020 | 434,109 | -0.23(-10.22%) |
Mar 02, 2022 | 2.300 | 2.350 | 2.210 | 2.250 | 212,751 | -0.02(-0.88%) |
Mar 01, 2022 | 2.340 | 2.358 | 2.210 | 2.270 | 187,477 | +0.01(+0.44%) |
Feb 28, 2022 | 2.210 | 2.380 | 2.170 | 2.260 | 334,600 | +0.03(+1.35%) |
Feb 25, 2022 | 2.240 | 2.259 | 2.180 | 2.230 | 252,490 | +0.03(+1.36%) |
Feb 24, 2022 | 1.990 | 2.210 | 1.929 | 2.200 | 381,315 | +0.16(+7.84%) |
Feb 23, 2022 | 2.210 | 2.216 | 2.035 | 2.040 | 225,667 | -0.12(-5.56%) |
Feb 22, 2022 | 2.200 | 2.220 | 2.090 | 2.160 | 291,825 | -0.05(-2.26%) |
Feb 18, 2022 | 2.210 | 0 | -0.08(-3.49%) | |||
Feb 17, 2022 | 2.360 | 2.405 | 2.260 | 2.290 | 259,459 | -0.14(-5.76%) |
Feb 16, 2022 | 2.440 | 2.460 | 2.320 | 2.430 | 245,574 | -0.01(-0.41%) |
Feb 15, 2022 | 2.310 | 2.440 | 2.220 | 2.440 | 504,227 | +0.26(+11.93%) |
Feb 14, 2022 | 2.330 | 2.330 | 2.151 | 2.180 | 369,259 | -0.10(-4.39%) |
Feb 11, 2022 | 2.420 | 2.480 | 2.240 | 2.280 | 381,566 | -0.11(-4.60%) |
Feb 10, 2022 | 2.400 | 2.570 | 2.330 | 2.390 | 355,934 | -0.09(-3.63%) |
Feb 09, 2022 | 2.400 | 2.500 | 2.350 | 2.480 | 319,761 | +0.15(+6.44%) |
Feb 08, 2022 | 2.420 | 2.440 | 2.290 | 2.330 | 233,247 | -0.08(-3.32%) |
Feb 07, 2022 | 2.390 | 2.490 | 2.350 | 2.410 | 283,437 | +0.01(+0.42%) |
Feb 04, 2022 | 2.310 | 2.430 | 2.270 | 2.400 | 320,328 | +0.04(+1.69%) |
Feb 03, 2022 | 2.370 | 2.340 | 2.360 | 208,107 | -0.08(-3.48%) | |
Feb 02, 2022 | 2.740 | 2.740 | 2.420 | 2.445 | 322,415 | -0.25(-9.11%) |