Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.840 | 1.840 | 1.720 | 1.740 | 222,926 | -0.11(-5.95%) |
Mar 30, 2022 | 1.760 | 1.870 | 1.723 | 1.850 | 308,355 | +0.11(+6.32%) |
Mar 29, 2022 | 1.770 | 1.810 | 1.719 | 1.740 | 342,327 | -0.03(-1.69%) |
Mar 28, 2022 | 1.940 | 1.968 | 1.752 | 1.770 | 318,303 | -0.03(-1.67%) |
Mar 25, 2022 | 1.830 | 1.830 | 1.750 | 1.800 | 136,850 | -0.05(-2.70%) |
Mar 24, 2022 | 1.900 | 1.910 | 1.820 | 1.850 | 171,660 | -0.06(-3.14%) |
Mar 23, 2022 | 1.860 | 2.130 | 1.785 | 1.910 | 667,476 | +0.02(+1.33%) |
Mar 22, 2022 | 1.800 | 2.040 | 1.765 | 1.885 | 582,131 | +0.23(+13.55%) |
Mar 21, 2022 | 1.870 | 1.870 | 1.605 | 1.660 | 386,809 | -0.19(-10.27%) |
Mar 18, 2022 | 1.560 | 1.990 | 1.560 | 1.850 | 886,795 | +0.32(+20.92%) |
Mar 17, 2022 | 1.480 | 1.570 | 1.440 | 1.530 | 150,033 | +0.03(+2.00%) |
Mar 16, 2022 | 1.370 | 1.540 | 1.300 | 1.500 | 579,327 | +0.31(+26.05%) |
Mar 15, 2022 | 1.150 | 1.240 | 1.140 | 1.190 | 487,894 | +0.03(+2.59%) |
Mar 14, 2022 | 1.320 | 1.320 | 1.150 | 1.160 | 599,172 | -0.17(-12.78%) |
Mar 11, 2022 | 1.530 | 1.530 | 1.320 | 1.330 | 444,973 | -0.16(-10.74%) |
Mar 10, 2022 | 1.600 | 1.600 | 1.460 | 1.490 | 242,290 | -0.11(-6.88%) |
Mar 09, 2022 | 1.580 | 1.670 | 1.580 | 1.600 | 310,409 | +0.04(+2.56%) |
Mar 08, 2022 | 1.520 | 1.630 | 1.520 | 1.560 | 263,857 | +0.07(+4.70%) |
Mar 07, 2022 | 1.560 | 1.620 | 1.490 | 1.490 | 276,735 | -0.11(-6.88%) |
Mar 04, 2022 | 1.790 | 1.850 | 1.580 | 1.600 | 421,993 | -0.22(-12.09%) |
Mar 03, 2022 | 1.920 | 1.920 | 1.780 | 1.820 | 183,744 | -0.10(-5.21%) |
Mar 02, 2022 | 1.960 | 1.960 | 1.860 | 1.920 | 58,502 | +0.03(+1.59%) |
Mar 01, 2022 | 1.950 | 1.950 | 1.860 | 1.890 | 59,802 | -0.05(-2.58%) |
Feb 28, 2022 | 1.860 | 1.970 | 1.860 | 1.940 | 61,272 | +0.01(+0.52%) |
Feb 25, 2022 | 1.980 | 1.930 | 1.890 | 1.930 | 98,786 | -0.02(-1.03%) |
Feb 24, 2022 | 1.810 | 1.980 | 1.810 | 1.950 | 199,521 | +0.00(+0.00%) |
Feb 23, 2022 | 2.010 | 2.060 | 1.950 | 1.950 | 46,670 | -0.07(-3.47%) |
Feb 22, 2022 | 2.060 | 2.070 | 1.950 | 2.020 | 91,285 | -0.06(-2.88%) |
Feb 18, 2022 | 2.080 | 0 | -0.01(-0.48%) | |||
Feb 17, 2022 | 2.170 | 2.241 | 2.090 | 2.090 | 57,908 | -0.14(-6.28%) |
Feb 16, 2022 | 2.250 | 2.265 | 2.100 | 2.230 | 124,712 | -0.02(-0.89%) |
Feb 15, 2022 | 2.120 | 2.260 | 2.120 | 2.250 | 93,334 | +0.15(+7.14%) |
Feb 14, 2022 | 2.100 | 2.140 | 2.060 | 2.100 | 46,614 | -0.03(-1.41%) |
Feb 11, 2022 | 2.210 | 2.325 | 2.100 | 2.130 | 169,099 | -0.04(-1.84%) |
Feb 10, 2022 | 2.190 | 2.280 | 2.150 | 2.170 | 192,183 | -0.07(-3.13%) |
Feb 09, 2022 | 2.150 | 2.260 | 2.150 | 2.240 | 119,643 | +0.11(+5.16%) |
Feb 08, 2022 | 2.090 | 2.130 | 2.050 | 2.130 | 69,214 | +0.03(+1.43%) |
Feb 07, 2022 | 2.140 | 2.150 | 2.060 | 2.100 | 60,841 | -0.04(-1.87%) |
Feb 04, 2022 | 2.090 | 2.140 | 2.000 | 2.140 | 102,766 | +0.07(+3.38%) |
Feb 03, 2022 | 2.100 | 2.130 | 2.040 | 2.070 | 61,535 | -0.06(-2.82%) |
Feb 02, 2022 | 2.280 | 2.291 | 2.100 | 2.130 | 138,697 | -0.13(-5.75%) |
Feb 01, 2022 | 2.100 | 2.350 | 2.100 | 2.260 | 317,924 | +0.21(+10.24%) |
Jan 31, 2022 | 1.900 | 2.050 | 307,254 | +0.15(+7.89%) | ||
Jan 28, 2022 | 1.930 | 1.950 | 1.820 | 1.900 | 162,915 | -0.08(-4.04%) |
Jan 27, 2022 | 1.950 | 2.000 | 1.930 | 1.980 | 819,500 | +0.06(+3.13%) |
Jan 26, 2022 | 2.010 | 2.045 | 1.840 | 1.920 | 183,180 | -0.05(-2.54%) |
Jan 25, 2022 | 1.960 | 1.975 | 1.860 | 1.970 | 171,868 | -0.03(-1.50%) |
Jan 24, 2022 | 2.000 | 2.000 | 1.840 | 2.000 | 482,833 | -0.03(-1.48%) |
Jan 21, 2022 | 2.080 | 2.091 | 2.000 | 2.030 | 212,249 | -0.04(-1.93%) |
Jan 20, 2022 | 2.180 | 2.190 | 2.060 | 2.070 | 462,090 | -0.06(-2.82%) |
Jan 19, 2022 | 2.110 | 2.180 | 2.070 | 2.130 | 93,087 | +0.03(+1.43%) |
Jan 18, 2022 | 2.110 | 2.150 | 2.080 | 2.100 | 208,053 | +0.00(+0.00%) |
Jan 14, 2022 | 2.100 | 0 | -0.02(-0.94%) | |||
Jan 13, 2022 | 2.240 | 2.240 | 2.100 | 2.120 | 220,556 | -0.12(-5.36%) |
Jan 12, 2022 | 2.320 | 2.340 | 2.220 | 2.240 | 279,948 | +0.00(+0.00%) |
Jan 11, 2022 | 2.210 | 2.250 | 2.180 | 2.240 | 473,136 | +0.06(+2.52%) |
Jan 10, 2022 | 2.230 | 2.250 | 2.160 | 2.185 | 322,339 | -0.04(-1.58%) |
Jan 07, 2022 | 2.210 | 2.320 | 2.200 | 2.220 | 168,981 | +0.03(+1.37%) |
Jan 06, 2022 | 2.180 | 2.300 | 2.140 | 2.190 | 252,498 | +0.01(+0.46%) |
Jan 05, 2022 | 2.340 | 2.520 | 2.140 | 2.180 | 375,550 | -0.21(-8.79%) |
Jan 04, 2022 | 2.490 | 2.508 | 2.310 | 2.390 | 177,297 | -0.09(-3.63%) |