Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.560 | 1.679 | 1.560 | 1.640 | 186,019 | +0.07(+4.46%) |
Mar 30, 2022 | 1.630 | 1.630 | 1.560 | 1.570 | 208,520 | -0.05(-3.09%) |
Mar 29, 2022 | 1.640 | 1.670 | 1.600 | 1.620 | 114,670 | +0.03(+1.89%) |
Mar 28, 2022 | 1.640 | 1.680 | 1.560 | 1.590 | 145,718 | -0.06(-3.64%) |
Mar 25, 2022 | 1.700 | 1.700 | 1.640 | 1.650 | 81,235 | -0.01(-0.60%) |
Mar 24, 2022 | 1.700 | 1.730 | 1.660 | 1.660 | 98,820 | -0.03(-1.78%) |
Mar 23, 2022 | 1.730 | 1.740 | 1.670 | 1.690 | 108,986 | -0.01(-0.59%) |
Mar 22, 2022 | 1.750 | 1.790 | 1.680 | 1.700 | 193,172 | +0.02(+1.19%) |
Mar 21, 2022 | 1.760 | 1.830 | 1.630 | 1.680 | 194,524 | -0.08(-4.55%) |
Mar 18, 2022 | 1.740 | 1.853 | 1.680 | 1.760 | 555,055 | +0.14(+8.64%) |
Mar 17, 2022 | 1.560 | 1.680 | 1.538 | 1.620 | 269,511 | +0.02(+1.25%) |
Mar 16, 2022 | 1.490 | 1.620 | 1.430 | 1.600 | 230,509 | +0.14(+9.59%) |
Mar 15, 2022 | 1.500 | 1.500 | 1.420 | 1.460 | 134,940 | -0.04(-2.67%) |
Mar 14, 2022 | 1.530 | 1.530 | 1.350 | 1.500 | 298,541 | -0.01(-0.66%) |
Mar 11, 2022 | 1.650 | 1.650 | 1.500 | 1.510 | 224,346 | -0.08(-5.03%) |
Mar 10, 2022 | 1.600 | 1.610 | 1.530 | 1.590 | 182,121 | -0.06(-3.64%) |
Mar 09, 2022 | 1.550 | 1.650 | 1.550 | 1.650 | 119,738 | +0.12(+7.84%) |
Mar 08, 2022 | 1.540 | 1.650 | 1.510 | 1.530 | 124,099 | -0.03(-1.92%) |
Mar 07, 2022 | 1.520 | 1.690 | 1.520 | 1.560 | 265,776 | +0.03(+1.96%) |
Mar 04, 2022 | 1.620 | 1.620 | 1.530 | 1.530 | 205,175 | -0.09(-5.56%) |
Mar 03, 2022 | 1.720 | 1.720 | 1.600 | 1.620 | 163,944 | -0.06(-3.57%) |
Mar 02, 2022 | 1.690 | 1.720 | 1.650 | 1.680 | 100,467 | -0.02(-1.18%) |
Mar 01, 2022 | 1.760 | 1.800 | 1.680 | 1.700 | 114,151 | -0.07(-3.95%) |
Feb 28, 2022 | 1.800 | 1.860 | 1.750 | 1.770 | 73,414 | -0.07(-3.80%) |
Feb 25, 2022 | 1.840 | 1.880 | 1.720 | 1.840 | 162,990 | +0.01(+0.55%) |
Feb 24, 2022 | 1.720 | 1.840 | 1.650 | 1.830 | 254,092 | +0.06(+3.39%) |
Feb 23, 2022 | 1.820 | 1.880 | 1.760 | 1.770 | 136,000 | -0.05(-2.75%) |
Feb 22, 2022 | 1.830 | 1.860 | 1.790 | 1.820 | 193,172 | -0.03(-1.62%) |
Feb 18, 2022 | 1.850 | 0 | -0.10(-5.13%) | |||
Feb 17, 2022 | 2.000 | 2.010 | 1.920 | 1.950 | 278,929 | -0.07(-3.47%) |
Feb 16, 2022 | 2.050 | 2.070 | 1.980 | 2.020 | 163,708 | -0.02(-0.98%) |
Feb 15, 2022 | 1.960 | 2.110 | 1.960 | 2.040 | 302,309 | +0.14(+7.37%) |
Feb 14, 2022 | 1.940 | 2.000 | 1.880 | 1.900 | 210,337 | -0.02(-1.04%) |
Feb 11, 2022 | 2.000 | 2.080 | 1.910 | 1.920 | 240,079 | -0.07(-3.52%) |
Feb 10, 2022 | 2.100 | 2.170 | 1.970 | 1.990 | 282,983 | -0.15(-7.01%) |
Feb 09, 2022 | 2.050 | 2.140 | 1.950 | 2.140 | 366,467 | +0.14(+7.00%) |
Feb 08, 2022 | 1.970 | 2.010 | 1.906 | 2.000 | 257,802 | -0.01(-0.50%) |
Feb 07, 2022 | 1.820 | 2.020 | 1.770 | 2.010 | 457,002 | +0.18(+9.84%) |
Feb 04, 2022 | 1.680 | 1.845 | 1.660 | 1.830 | 224,275 | +0.15(+8.93%) |
Feb 03, 2022 | 1.700 | 1.660 | 1.680 | 156,557 | -0.07(-4.00%) | |
Feb 02, 2022 | 1.880 | 1.880 | 1.735 | 1.750 | 252,948 | -0.12(-6.42%) |
Feb 01, 2022 | 1.840 | 1.990 | 1.775 | 1.870 | 438,679 | +0.07(+3.89%) |
Jan 31, 2022 | 1.670 | 1.800 | 1.800 | 306,012 | +0.14(+8.43%) | |
Jan 28, 2022 | 1.630 | 1.670 | 1.560 | 1.660 | 174,001 | +0.04(+2.47%) |
Jan 27, 2022 | 1.760 | 1.760 | 1.590 | 1.620 | 434,946 | -0.13(-7.43%) |
Jan 26, 2022 | 1.870 | 1.870 | 1.730 | 1.750 | 217,756 | -0.05(-2.78%) |
Jan 25, 2022 | 1.710 | 1.820 | 1.700 | 1.800 | 207,531 | +0.07(+4.05%) |
Jan 24, 2022 | 1.700 | 1.760 | 1.600 | 1.730 | 674,079 | -0.04(-2.26%) |
Jan 21, 2022 | 1.860 | 1.871 | 1.750 | 1.770 | 512,494 | -0.12(-6.35%) |
Jan 20, 2022 | 1.940 | 1.990 | 1.870 | 1.890 | 354,489 | -0.05(-2.58%) |
Jan 19, 2022 | 2.060 | 2.099 | 1.925 | 1.940 | 622,803 | -0.08(-3.72%) |
Jan 18, 2022 | 2.250 | 2.250 | 2.010 | 2.015 | 434,009 | -0.23(-10.44%) |
Jan 14, 2022 | 2.250 | 0 | +0.05(+2.27%) | |||
Jan 13, 2022 | 2.150 | 2.250 | 2.110 | 2.200 | 520,681 | +0.05(+2.33%) |
Jan 12, 2022 | 2.180 | 2.260 | 2.140 | 2.150 | 685,425 | -0.01(-0.46%) |
Jan 11, 2022 | 2.100 | 2.227 | 2.051 | 2.160 | 184,686 | +0.01(+0.47%) |
Jan 10, 2022 | 2.150 | 2.150 | 2.050 | 2.150 | 202,153 | -0.02(-0.92%) |
Jan 07, 2022 | 2.200 | 2.320 | 2.121 | 2.170 | 413,549 | -0.06(-2.69%) |
Jan 06, 2022 | 2.270 | 2.300 | 2.160 | 2.230 | 553,032 | -0.02(-0.89%) |
Jan 05, 2022 | 2.410 | 2.490 | 2.230 | 2.250 | 600,879 | -0.15(-6.25%) |
Jan 04, 2022 | 2.470 | 2.480 | 2.350 | 2.400 | 442,687 | -0.08(-3.23%) |