Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.860 | 1.860 | 1.810 | 1.840 | 216,497 | +0.00(+0.00%) |
Mar 30, 2022 | 1.860 | 1.870 | 1.810 | 1.840 | 253,479 | -0.02(-1.08%) |
Mar 29, 2022 | 1.890 | 1.890 | 1.830 | 1.860 | 323,317 | -0.01(-0.53%) |
Mar 28, 2022 | 1.960 | 1.960 | 1.860 | 1.870 | 456,277 | -0.05(-2.60%) |
Mar 25, 2022 | 1.910 | 2.010 | 1.910 | 1.920 | 455,548 | -0.01(-0.52%) |
Mar 24, 2022 | 1.910 | 1.930 | 1.880 | 1.930 | 220,691 | +0.02(+1.05%) |
Mar 23, 2022 | 1.890 | 1.920 | 1.870 | 1.910 | 298,194 | +0.03(+1.60%) |
Mar 22, 2022 | 1.890 | 1.890 | 1.810 | 1.880 | 336,895 | +0.02(+1.08%) |
Mar 21, 2022 | 1.850 | 1.880 | 1.830 | 1.860 | 199,826 | -0.01(-0.53%) |
Mar 18, 2022 | 1.840 | 1.870 | 1.830 | 1.870 | 302,246 | +0.03(+1.63%) |
Mar 17, 2022 | 1.840 | 1.850 | 1.800 | 1.840 | 213,392 | +0.03(+1.66%) |
Mar 16, 2022 | 1.750 | 1.830 | 1.750 | 1.810 | 429,267 | +0.05(+2.84%) |
Mar 15, 2022 | 1.790 | 1.810 | 1.740 | 1.760 | 591,967 | -0.05(-2.76%) |
Mar 14, 2022 | 1.850 | 1.860 | 1.780 | 1.810 | 373,663 | -0.06(-3.21%) |
Mar 11, 2022 | 1.900 | 1.920 | 1.850 | 1.870 | 433,646 | -0.05(-2.60%) |
Mar 10, 2022 | 1.860 | 1.950 | 1.850 | 1.920 | 566,930 | +0.06(+3.23%) |
Mar 09, 2022 | 1.830 | 1.890 | 1.800 | 1.860 | 456,258 | +0.03(+1.64%) |
Mar 08, 2022 | 1.800 | 1.870 | 1.780 | 1.830 | 745,566 | +0.03(+1.67%) |
Mar 07, 2022 | 1.870 | 1.870 | 1.780 | 1.800 | 621,895 | -0.02(-1.10%) |
Mar 04, 2022 | 1.840 | 1.880 | 1.780 | 1.820 | 562,962 | +0.01(+0.55%) |
Mar 03, 2022 | 1.730 | 1.810 | 1.720 | 1.810 | 586,143 | +0.09(+5.23%) |
Mar 02, 2022 | 1.710 | 1.760 | 1.680 | 1.720 | 412,787 | +0.03(+1.78%) |
Mar 01, 2022 | 1.650 | 1.720 | 1.630 | 1.690 | 480,125 | +0.04(+2.42%) |
Feb 28, 2022 | 1.640 | 1.650 | 1.610 | 1.650 | 599,119 | +0.03(+1.85%) |
Feb 25, 2022 | 1.630 | 1.640 | 1.610 | 1.620 | 91,518 | +0.00(+0.00%) |
Feb 24, 2022 | 1.600 | 1.650 | 1.520 | 1.620 | 292,275 | +0.06(+3.85%) |
Feb 23, 2022 | 1.550 | 1.580 | 1.520 | 1.560 | 155,070 | +0.04(+2.63%) |
Feb 22, 2022 | 1.530 | 1.560 | 1.530 | 1.520 | 432,377 | -0.04(-2.56%) |
Feb 18, 2022 | 1.560 | 0 | -0.04(-2.50%) | |||
Feb 17, 2022 | 1.610 | 1.630 | 1.590 | 1.600 | 121,030 | -0.02(-1.23%) |
Feb 16, 2022 | 1.650 | 1.650 | 1.610 | 1.620 | 164,355 | +0.00(+0.00%) |
Feb 15, 2022 | 1.630 | 1.660 | 1.610 | 1.620 | 140,965 | -0.01(-0.61%) |
Feb 14, 2022 | 1.650 | 1.650 | 1.620 | 1.630 | 177,972 | +0.00(+0.00%) |
Feb 11, 2022 | 1.690 | 1.710 | 1.620 | 1.630 | 248,103 | -0.06(-3.55%) |
Feb 10, 2022 | 1.710 | 1.790 | 1.690 | 1.690 | 552,123 | -0.03(-1.74%) |
Feb 09, 2022 | 1.670 | 1.720 | 1.650 | 1.720 | 220,324 | +0.07(+4.24%) |
Feb 08, 2022 | 1.700 | 1.700 | 1.640 | 1.650 | 134,486 | -0.06(-3.51%) |
Feb 07, 2022 | 1.620 | 1.710 | 1.600 | 1.710 | 397,129 | +0.13(+8.23%) |
Feb 04, 2022 | 1.590 | 1.620 | 1.580 | 1.580 | 195,931 | +0.00(+0.00%) |
Feb 03, 2022 | 1.580 | 1.600 | 1.580 | 100,804 | -0.01(-0.63%) | |
Feb 02, 2022 | 1.630 | 1.640 | 1.590 | 1.590 | 144,864 | -0.03(-1.85%) |
Feb 01, 2022 | 1.610 | 1.640 | 1.500 | 1.620 | 325,347 | +0.04(+2.53%) |
Jan 31, 2022 | 1.620 | 1.620 | 1.570 | 1.580 | 264,017 | -0.02(-1.25%) |
Jan 28, 2022 | 1.620 | 1.620 | 1.580 | 1.600 | 217,997 | -0.01(-0.62%) |
Jan 27, 2022 | 1.610 | 1.650 | 1.610 | 1.610 | 120,414 | -0.01(-0.62%) |
Jan 26, 2022 | 1.670 | 1.670 | 1.620 | 1.620 | 148,070 | -0.03(-1.82%) |
Jan 25, 2022 | 1.620 | 1.650 | 1.590 | 1.650 | 220,511 | +0.00(+0.00%) |
Jan 24, 2022 | 1.580 | 1.660 | 1.510 | 1.650 | 622,630 | +0.03(+1.85%) |
Jan 21, 2022 | 1.700 | 1.700 | 1.590 | 1.620 | 758,349 | -0.08(-4.71%) |
Jan 20, 2022 | 1.720 | 1.720 | 1.690 | 1.700 | 593,910 | -0.01(-0.58%) |
Jan 19, 2022 | 1.670 | 1.720 | 1.670 | 1.710 | 340,669 | +0.06(+3.64%) |
Jan 18, 2022 | 1.700 | 1.700 | 1.640 | 1.650 | 479,895 | -0.07(-4.07%) |
Jan 17, 2022 | 1.670 | 1.720 | 1.640 | 1.720 | 282,949 | +0.08(+4.88%) |
Jan 14, 2022 | 1.600 | 1.660 | 1.570 | 1.640 | 780,669 | +0.05(+3.14%) |
Jan 13, 2022 | 1.630 | 1.630 | 1.530 | 1.590 | 515,769 | -0.04(-2.45%) |
Jan 12, 2022 | 1.610 | 1.660 | 1.570 | 1.630 | 584,542 | +0.03(+1.87%) |
Jan 11, 2022 | 1.580 | 1.620 | 1.550 | 1.600 | 520,965 | +0.02(+1.27%) |
Jan 10, 2022 | 1.510 | 1.580 | 1.460 | 1.580 | 515,221 | +0.07(+4.64%) |
Jan 07, 2022 | 1.500 | 1.530 | 1.490 | 1.510 | 239,279 | +0.01(+0.67%) |
Jan 06, 2022 | 1.460 | 1.520 | 1.420 | 1.500 | 288,473 | +0.04(+2.74%) |
Jan 05, 2022 | 1.500 | 1.520 | 1.450 | 1.460 | 339,887 | -0.06(-3.95%) |