Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.750 | 1.813 | 1.721 | 1.731 | 231,503 | -0.05(-2.72%) |
Apr 28, 2022 | 1.769 | 1.789 | 1.716 | 1.779 | 393,980 | +0.03(+1.66%) |
Apr 27, 2022 | 1.702 | 1.760 | 1.668 | 1.750 | 589,029 | +0.05(+2.84%) |
Apr 26, 2022 | 1.779 | 1.779 | 1.702 | 1.702 | 479,272 | -0.10(-5.38%) |
Apr 25, 2022 | 1.740 | 1.798 | 1.687 | 1.798 | 403,185 | +0.05(+2.76%) |
Apr 22, 2022 | 1.827 | 1.847 | 1.721 | 1.750 | 708,700 | -0.03(-1.63%) |
Apr 21, 2022 | 1.847 | 1.861 | 1.750 | 1.779 | 480,207 | -0.06(-3.16%) |
Apr 20, 2022 | 1.856 | 1.895 | 1.818 | 1.837 | 318,850 | -0.03(-1.55%) |
Apr 19, 2022 | 1.895 | 1.895 | 1.847 | 1.866 | 215,484 | -0.01(-0.52%) |
Apr 18, 2022 | 1.876 | 1.919 | 1.837 | 1.876 | 296,443 | +0.01(+0.52%) |
Apr 14, 2022 | 1.837 | 1.915 | 1.836 | 1.866 | 376,696 | +0.01(+0.52%) |
Apr 13, 2022 | 1.856 | 1.881 | 1.837 | 1.856 | 201,154 | +0.00(+0.00%) |
Apr 12, 2022 | 1.866 | 1.905 | 1.827 | 1.856 | 297,516 | -0.03(-1.54%) |
Apr 11, 2022 | 1.905 | 1.915 | 1.871 | 1.885 | 134,657 | -0.04(-2.01%) |
Apr 08, 2022 | 1.885 | 1.939 | 1.885 | 1.924 | 195,439 | +0.02(+1.01%) |
Apr 07, 2022 | 1.895 | 1.924 | 1.876 | 1.905 | 135,273 | +0.01(+0.51%) |
Apr 06, 2022 | 1.895 | 1.934 | 1.857 | 1.895 | 304,321 | -0.04(-2.00%) |
Apr 05, 2022 | 2.021 | 2.031 | 1.905 | 1.934 | 303,428 | -0.07(-3.38%) |
Apr 04, 2022 | 2.031 | 2.041 | 1.973 | 2.002 | 181,819 | -0.01(-0.48%) |
Apr 01, 2022 | 1.944 | 2.021 | 1.944 | 2.011 | 364,515 | +0.06(+2.97%) |
Mar 31, 2022 | 1.963 | 2.011 | 1.934 | 1.953 | 221,895 | +0.00(+0.00%) |
Mar 30, 2022 | 1.924 | 2.002 | 1.924 | 1.953 | 315,648 | +0.01(+0.50%) |
Mar 29, 2022 | 1.905 | 1.973 | 1.905 | 1.944 | 387,739 | +0.03(+1.51%) |
Mar 28, 2022 | 1.876 | 1.915 | 1.871 | 1.915 | 168,276 | +0.00(+0.00%) |
Mar 25, 2022 | 1.876 | 1.939 | 1.876 | 1.915 | 192,839 | +0.03(+1.54%) |
Mar 24, 2022 | 1.827 | 1.939 | 1.827 | 1.885 | 410,519 | +0.06(+3.17%) |
Mar 23, 2022 | 1.847 | 1.924 | 1.827 | 1.827 | 327,754 | -0.02(-1.05%) |
Mar 22, 2022 | 1.837 | 1.895 | 1.808 | 1.847 | 243,117 | +0.00(+0.00%) |
Mar 21, 2022 | 1.837 | 1.905 | 1.832 | 1.847 | 270,989 | +0.00(+0.00%) |
Mar 18, 2022 | 1.818 | 1.905 | 1.818 | 1.847 | 527,354 | -0.02(-1.04%) |
Mar 17, 2022 | 1.808 | 1.876 | 1.808 | 1.866 | 331,658 | +0.05(+2.66%) |
Mar 16, 2022 | 1.789 | 1.847 | 1.779 | 1.818 | 425,417 | +0.01(+0.53%) |
Mar 15, 2022 | 1.837 | 1.854 | 1.789 | 1.808 | 261,340 | -0.03(-1.58%) |
Mar 14, 2022 | 1.876 | 1.895 | 1.818 | 1.837 | 293,732 | -0.05(-2.56%) |
Mar 11, 2022 | 2.021 | 2.021 | 1.866 | 1.885 | 357,543 | -0.05(-2.50%) |
Mar 10, 2022 | 1.837 | 1.953 | 1.837 | 1.934 | 779,316 | +0.07(+3.63%) |
Mar 09, 2022 | 1.895 | 1.932 | 1.856 | 1.866 | 717,017 | +0.01(+0.52%) |
Mar 08, 2022 | 1.798 | 1.924 | 1.797 | 1.856 | 488,389 | +0.06(+3.23%) |
Mar 07, 2022 | 1.866 | 1.924 | 1.774 | 1.798 | 481,504 | -0.04(-2.11%) |
Mar 04, 2022 | 1.876 | 1.895 | 1.808 | 1.837 | 143,741 | -0.06(-3.06%) |
Mar 03, 2022 | 1.934 | 1.963 | 1.808 | 1.895 | 475,342 | -0.03(-1.51%) |
Mar 02, 2022 | 1.760 | 1.934 | 1.760 | 1.924 | 451,299 | +0.15(+8.15%) |
Mar 01, 2022 | 1.808 | 1.808 | 1.750 | 1.779 | 253,331 | -0.02(-1.07%) |
Feb 28, 2022 | 1.876 | 1.914 | 1.779 | 1.798 | 293,465 | -0.10(-5.10%) |
Feb 25, 2022 | 1.866 | 1.910 | 1.827 | 1.895 | 333,174 | +0.03(+1.55%) |
Feb 24, 2022 | 1.885 | 1.890 | 1.779 | 1.866 | 692,290 | -0.07(-3.50%) |
Feb 23, 2022 | 1.934 | 1.963 | 1.866 | 1.934 | 285,676 | +0.04(+2.04%) |
Feb 22, 2022 | 1.885 | 1.982 | 1.876 | 1.895 | 613,952 | +0.02(+1.03%) |
Feb 18, 2022 | 1.876 | 0 | +0.08(+4.30%) | |||
Feb 17, 2022 | 1.876 | 1.895 | 1.789 | 1.798 | 227,625 | -0.09(-4.62%) |
Feb 16, 2022 | 1.847 | 1.910 | 1.827 | 1.885 | 353,195 | +0.08(+4.28%) |
Feb 15, 2022 | 1.808 | 1.808 | 1.760 | 1.808 | 218,648 | +0.06(+3.31%) |
Feb 14, 2022 | 1.740 | 1.818 | 1.740 | 1.750 | 183,048 | -0.05(-2.69%) |
Feb 11, 2022 | 1.740 | 1.900 | 1.740 | 1.798 | 353,224 | +0.04(+2.20%) |
Feb 10, 2022 | 1.818 | 1.866 | 1.760 | 1.760 | 272,432 | -0.07(-3.70%) |
Feb 09, 2022 | 1.798 | 1.837 | 1.789 | 1.827 | 201,507 | +0.04(+2.16%) |
Feb 08, 2022 | 1.856 | 1.905 | 1.789 | 1.789 | 204,830 | -0.08(-4.14%) |
Feb 07, 2022 | 1.818 | 1.876 | 1.808 | 1.866 | 97,956 | +0.04(+2.12%) |
Feb 04, 2022 | 1.808 | 1.828 | 1.789 | 1.827 | 78,018 | +0.02(+1.07%) |
Feb 03, 2022 | 1.837 | 1.856 | 1.808 | 1.808 | 107,085 | -0.04(-2.09%) |
Feb 02, 2022 | 1.866 | 1.885 | 1.818 | 1.847 | 131,953 | -0.04(-2.05%) |