Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.440 | 1.460 | 1.410 | 1.440 | 75,739 | +0.02(+1.41%) |
Apr 28, 2022 | 1.390 | 1.450 | 1.390 | 1.420 | 158,084 | +0.02(+1.43%) |
Apr 27, 2022 | 1.390 | 1.400 | 1.330 | 1.400 | 227,504 | +0.02(+1.45%) |
Apr 26, 2022 | 1.420 | 1.430 | 1.380 | 1.380 | 172,406 | -0.04(-2.82%) |
Apr 25, 2022 | 1.400 | 1.460 | 1.400 | 1.420 | 96,726 | +0.02(+1.43%) |
Apr 22, 2022 | 1.500 | 1.500 | 1.400 | 1.400 | 146,688 | -0.13(-8.50%) |
Apr 21, 2022 | 1.450 | 1.550 | 1.410 | 1.530 | 376,117 | +0.11(+7.75%) |
Apr 20, 2022 | 1.450 | 1.450 | 1.400 | 1.420 | 148,709 | -0.03(-2.07%) |
Apr 19, 2022 | 1.450 | 1.480 | 1.430 | 1.450 | 105,379 | -0.01(-0.68%) |
Apr 18, 2022 | 1.480 | 1.480 | 1.450 | 1.460 | 64,235 | +0.00(+0.00%) |
Apr 14, 2022 | 1.460 | 0 | -0.03(-2.01%) | |||
Apr 13, 2022 | 1.500 | 1.500 | 1.470 | 1.490 | 30,013 | +0.00(+0.00%) |
Apr 12, 2022 | 1.540 | 1.540 | 1.490 | 1.490 | 140,482 | -0.05(-3.25%) |
Apr 11, 2022 | 1.540 | 1.560 | 1.530 | 1.540 | 77,172 | +0.00(+0.00%) |
Apr 08, 2022 | 1.540 | 1.560 | 1.510 | 1.540 | 131,411 | -0.03(-1.91%) |
Apr 07, 2022 | 1.510 | 1.570 | 1.500 | 1.570 | 367,305 | +0.10(+6.80%) |
Apr 06, 2022 | 1.450 | 1.470 | 1.430 | 1.470 | 114,560 | +0.00(+0.00%) |
Apr 05, 2022 | 1.420 | 1.470 | 1.420 | 1.470 | 123,846 | +0.02(+1.38%) |
Apr 04, 2022 | 1.470 | 1.470 | 1.430 | 1.450 | 94,343 | -0.02(-1.36%) |
Apr 01, 2022 | 1.450 | 1.470 | 1.430 | 1.470 | 72,763 | +0.03(+2.08%) |
Mar 31, 2022 | 1.480 | 1.480 | 1.440 | 1.440 | 70,700 | -0.04(-2.70%) |
Mar 30, 2022 | 1.440 | 1.510 | 1.420 | 1.480 | 393,519 | +0.04(+2.78%) |
Mar 29, 2022 | 1.400 | 1.440 | 1.400 | 1.440 | 106,538 | +0.02(+1.41%) |
Mar 28, 2022 | 1.410 | 1.420 | 1.400 | 1.420 | 140,749 | +0.01(+0.71%) |
Mar 25, 2022 | 1.440 | 1.440 | 1.390 | 1.410 | 100,452 | -0.04(-2.76%) |
Mar 24, 2022 | 1.400 | 1.450 | 1.370 | 1.450 | 214,760 | +0.05(+3.57%) |
Mar 23, 2022 | 1.400 | 1.450 | 1.370 | 1.400 | 268,441 | -0.01(-0.71%) |
Mar 22, 2022 | 1.400 | 1.450 | 1.390 | 1.410 | 272,559 | +0.04(+2.92%) |
Mar 21, 2022 | 1.420 | 1.420 | 1.345 | 1.370 | 211,501 | -0.05(-3.52%) |
Mar 18, 2022 | 1.440 | 1.450 | 1.410 | 1.420 | 95,120 | -0.03(-2.07%) |
Mar 17, 2022 | 1.400 | 1.500 | 1.400 | 1.450 | 182,440 | +0.05(+3.57%) |
Mar 16, 2022 | 1.410 | 1.420 | 1.390 | 1.400 | 110,361 | -0.01(-0.71%) |
Mar 15, 2022 | 1.410 | 1.460 | 1.380 | 1.410 | 192,250 | +0.02(+1.44%) |
Mar 14, 2022 | 1.410 | 1.430 | 1.380 | 1.390 | 70,944 | -0.03(-2.11%) |
Mar 11, 2022 | 1.480 | 1.480 | 1.410 | 1.420 | 215,843 | +0.00(+0.00%) |
Mar 10, 2022 | 1.410 | 1.440 | 1.390 | 1.420 | 197,638 | +0.01(+0.71%) |
Mar 09, 2022 | 1.410 | 1.450 | 1.390 | 1.410 | 212,073 | +0.02(+1.44%) |
Mar 08, 2022 | 1.420 | 1.430 | 1.380 | 1.390 | 195,915 | -0.05(-3.47%) |
Mar 07, 2022 | 1.430 | 1.440 | 1.380 | 1.440 | 288,635 | +0.01(+0.70%) |
Mar 04, 2022 | 1.410 | 1.460 | 1.390 | 1.430 | 281,901 | +0.00(+0.00%) |
Mar 03, 2022 | 1.470 | 1.480 | 1.410 | 1.430 | 130,606 | -0.04(-2.72%) |
Mar 02, 2022 | 1.470 | 1.500 | 1.450 | 1.470 | 38,445 | +0.02(+1.38%) |
Mar 01, 2022 | 1.450 | 1.490 | 1.450 | 1.450 | 155,054 | -0.03(-2.03%) |
Feb 28, 2022 | 1.500 | 1.520 | 1.440 | 1.480 | 273,679 | -0.09(-5.73%) |
Feb 25, 2022 | 1.440 | 1.580 | 1.460 | 1.570 | 243,125 | +0.19(+13.77%) |
Feb 24, 2022 | 1.380 | 1.450 | 1.300 | 1.380 | 416,168 | -0.04(-2.82%) |
Feb 23, 2022 | 1.430 | 1.480 | 1.400 | 1.420 | 153,204 | -0.01(-0.70%) |
Feb 22, 2022 | 1.460 | 1.470 | 1.410 | 1.430 | 283,278 | -0.13(-8.33%) |
Feb 18, 2022 | 1.560 | 0 | -0.02(-1.27%) | |||
Feb 17, 2022 | 1.610 | 1.610 | 1.570 | 1.580 | 112,818 | -0.05(-3.07%) |
Feb 16, 2022 | 1.630 | 1.630 | 1.590 | 1.630 | 162,228 | +0.00(+0.00%) |
Feb 15, 2022 | 1.520 | 1.660 | 1.520 | 1.630 | 256,581 | +0.15(+10.14%) |
Feb 14, 2022 | 1.530 | 1.530 | 1.450 | 1.480 | 146,401 | -0.08(-5.13%) |
Feb 11, 2022 | 1.610 | 1.630 | 1.530 | 1.560 | 191,027 | -0.05(-3.11%) |
Feb 10, 2022 | 1.620 | 1.620 | 1.570 | 1.610 | 118,350 | +0.05(+3.21%) |
Feb 09, 2022 | 1.580 | 1.600 | 1.550 | 1.560 | 70,074 | -0.06(-3.70%) |
Feb 08, 2022 | 1.600 | 1.620 | 1.560 | 1.620 | 70,755 | +0.02(+1.25%) |
Feb 07, 2022 | 1.590 | 1.640 | 1.570 | 1.600 | 108,160 | +0.01(+0.63%) |
Feb 04, 2022 | 1.660 | 1.660 | 1.570 | 1.590 | 75,378 | -0.04(-2.45%) |
Feb 03, 2022 | 1.670 | 1.600 | 1.630 | 149,391 | -0.10(-5.78%) | |
Feb 02, 2022 | 1.680 | 1.740 | 1.655 | 1.730 | 611,737 | +0.07(+4.22%) |