Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.550 | 1.750 | 1.520 | 1.620 | 48,348 | +0.02(+1.25%) |
Mar 30, 2022 | 1.730 | 1.779 | 1.550 | 1.600 | 100,335 | -0.17(-9.60%) |
Mar 29, 2022 | 1.700 | 1.800 | 1.610 | 1.770 | 41,189 | +0.05(+2.91%) |
Mar 28, 2022 | 1.890 | 1.910 | 1.690 | 1.720 | 120,614 | -0.15(-8.02%) |
Mar 25, 2022 | 1.610 | 1.890 | 1.570 | 1.870 | 583,583 | +0.27(+16.88%) |
Mar 24, 2022 | 1.400 | 1.620 | 1.400 | 1.600 | 81,640 | +0.17(+11.89%) |
Mar 23, 2022 | 1.450 | 1.490 | 1.360 | 1.430 | 104,194 | -0.03(-2.05%) |
Mar 22, 2022 | 1.420 | 1.460 | 1.334 | 1.460 | 43,280 | +0.07(+5.04%) |
Mar 21, 2022 | 1.360 | 1.420 | 1.340 | 1.390 | 79,728 | +0.00(+0.00%) |
Mar 18, 2022 | 1.290 | 1.500 | 1.290 | 1.390 | 235,158 | +0.09(+6.92%) |
Mar 17, 2022 | 1.110 | 1.310 | 1.110 | 1.300 | 247,292 | +0.15(+13.04%) |
Mar 16, 2022 | 0.9100 | 1.180 | 0.9100 | 1.150 | 208,269 | +0.23(+25.31%) |
Mar 15, 2022 | 0.9700 | 1.060 | 0.9000 | 0.9177 | 425,028 | -0.08(-8.23%) |
Mar 14, 2022 | 1.120 | 1.140 | 1.000 | 1.000 | 121,193 | -0.14(-12.28%) |
Mar 11, 2022 | 1.230 | 1.230 | 1.100 | 1.140 | 70,360 | -0.05(-4.20%) |
Mar 10, 2022 | 1.210 | 1.220 | 1.160 | 1.190 | 48,632 | -0.01(-0.83%) |
Mar 09, 2022 | 1.190 | 1.290 | 1.110 | 1.200 | 154,966 | +0.04(+3.45%) |
Mar 08, 2022 | 1.030 | 1.210 | 0.9801 | 1.160 | 313,523 | +0.12(+11.54%) |
Mar 07, 2022 | 1.050 | 1.090 | 1.025 | 1.040 | 170,361 | -0.03(-2.80%) |
Mar 04, 2022 | 1.100 | 1.120 | 1.050 | 1.070 | 147,379 | -0.01(-0.93%) |
Mar 03, 2022 | 1.110 | 1.130 | 1.060 | 1.080 | 80,562 | -0.01(-0.92%) |
Mar 02, 2022 | 1.230 | 1.230 | 1.090 | 1.090 | 240,583 | -0.13(-10.66%) |
Mar 01, 2022 | 1.250 | 1.250 | 1.210 | 1.220 | 28,129 | -0.01(-0.81%) |
Feb 28, 2022 | 1.220 | 1.260 | 1.220 | 1.230 | 53,511 | -0.01(-0.81%) |
Feb 25, 2022 | 1.230 | 1.250 | 1.201 | 1.240 | 79,181 | +0.00(+0.00%) |
Feb 24, 2022 | 1.150 | 1.250 | 1.100 | 1.240 | 261,846 | +0.05(+4.20%) |
Feb 23, 2022 | 1.210 | 1.250 | 1.181 | 1.190 | 252,416 | -0.02(-1.65%) |
Feb 22, 2022 | 1.250 | 1.250 | 1.200 | 1.210 | 132,384 | -0.01(-0.82%) |
Feb 18, 2022 | 1.220 | 0 | +0.01(+0.83%) | |||
Feb 17, 2022 | 1.240 | 1.240 | 1.200 | 1.210 | 260,973 | -0.03(-2.42%) |
Feb 16, 2022 | 1.200 | 1.280 | 1.200 | 1.240 | 341,612 | +0.04(+3.33%) |
Feb 15, 2022 | 1.220 | 1.235 | 1.200 | 1.200 | 348,979 | -0.02(-1.64%) |
Feb 14, 2022 | 1.220 | 1.250 | 1.200 | 1.220 | 544,614 | -0.05(-3.94%) |
Feb 11, 2022 | 1.150 | 1.280 | 1.040 | 1.270 | 2,821,451 | +0.03(+2.42%) |
Feb 10, 2022 | 1.990 | 2.000 | 1.130 | 1.240 | 2,850,254 | -0.76(-38.00%) |
Feb 09, 2022 | 2.055 | 2.055 | 1.940 | 2.000 | 51,950 | -0.02(-0.99%) |
Feb 08, 2022 | 2.020 | 2.050 | 1.910 | 2.020 | 65,391 | +0.09(+4.66%) |
Feb 07, 2022 | 1.920 | 2.030 | 1.900 | 1.930 | 78,058 | -0.01(-0.52%) |
Feb 04, 2022 | 1.870 | 1.962 | 1.850 | 1.940 | 61,029 | +0.08(+4.30%) |
Feb 03, 2022 | 1.980 | 1.850 | 1.860 | 136,641 | -0.11(-5.58%) | |
Feb 02, 2022 | 2.220 | 2.220 | 1.940 | 1.970 | 143,587 | -0.22(-10.05%) |
Feb 01, 2022 | 2.290 | 2.299 | 2.190 | 2.190 | 40,892 | -0.05(-2.23%) |
Jan 31, 2022 | 2.090 | 2.240 | 137,094 | +0.22(+10.89%) | ||
Jan 28, 2022 | 2.040 | 2.060 | 1.870 | 2.020 | 201,149 | -0.02(-0.98%) |
Jan 27, 2022 | 2.030 | 2.070 | 2.000 | 2.040 | 40,102 | +0.00(+0.00%) |
Jan 26, 2022 | 2.290 | 2.290 | 2.000 | 2.040 | 249,030 | -0.14(-6.42%) |
Jan 25, 2022 | 2.250 | 2.330 | 2.153 | 2.180 | 31,782 | -0.09(-3.96%) |
Jan 24, 2022 | 2.290 | 2.340 | 2.159 | 2.270 | 133,532 | -0.08(-3.40%) |
Jan 21, 2022 | 2.420 | 2.470 | 2.000 | 2.350 | 272,066 | -0.14(-5.62%) |
Jan 20, 2022 | 2.530 | 2.570 | 2.400 | 2.490 | 96,756 | +0.00(+0.00%) |
Jan 19, 2022 | 2.470 | 2.505 | 2.380 | 2.490 | 119,726 | +0.05(+2.05%) |
Jan 18, 2022 | 2.440 | 2.510 | 2.370 | 2.440 | 126,097 | -0.06(-2.40%) |
Jan 14, 2022 | 2.500 | 0 | -0.08(-3.10%) | |||
Jan 13, 2022 | 2.560 | 2.640 | 2.510 | 2.580 | 434,208 | -0.04(-1.53%) |
Jan 12, 2022 | 2.596 | 2.675 | 2.555 | 2.620 | 136,737 | +0.05(+1.95%) |
Jan 11, 2022 | 2.620 | 2.650 | 2.530 | 2.570 | 129,090 | +0.01(+0.39%) |
Jan 10, 2022 | 2.440 | 2.620 | 2.400 | 2.560 | 216,714 | +0.06(+2.40%) |
Jan 07, 2022 | 2.270 | 2.610 | 2.190 | 2.500 | 185,479 | +0.26(+11.61%) |
Jan 06, 2022 | 2.350 | 2.615 | 2.130 | 2.240 | 256,998 | -0.06(-2.61%) |
Jan 05, 2022 | 2.430 | 2.482 | 2.270 | 2.300 | 62,939 | -0.14(-5.74%) |
Jan 04, 2022 | 2.390 | 2.510 | 2.390 | 2.440 | 90,371 | +0.06(+2.52%) |