Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.707 | 1.815 | 1.698 | 1.757 | 5,329,429 | +0.07(+3.90%) |
Mar 30, 2022 | 1.559 | 1.753 | 1.550 | 1.691 | 7,056,524 | +0.16(+10.81%) |
Mar 29, 2022 | 1.485 | 1.534 | 1.435 | 1.526 | 4,600,909 | +0.04(+2.78%) |
Mar 28, 2022 | 1.534 | 1.567 | 1.476 | 1.485 | 3,521,496 | -0.07(-4.76%) |
Mar 25, 2022 | 1.551 | 1.600 | 1.501 | 1.559 | 4,244,190 | +0.04(+2.72%) |
Mar 24, 2022 | 1.559 | 1.600 | 1.509 | 1.518 | 4,160,127 | -0.04(-2.65%) |
Mar 23, 2022 | 1.526 | 1.608 | 1.493 | 1.559 | 5,005,727 | +0.02(+1.07%) |
Mar 22, 2022 | 1.551 | 1.567 | 1.518 | 1.542 | 3,123,874 | +0.01(+0.54%) |
Mar 21, 2022 | 1.584 | 1.592 | 1.526 | 1.534 | 2,394,359 | -0.05(-3.12%) |
Mar 18, 2022 | 1.584 | 1.608 | 1.526 | 1.584 | 5,649,269 | -0.02(-1.03%) |
Mar 17, 2022 | 1.575 | 1.633 | 1.567 | 1.600 | 2,785,662 | +0.03(+2.11%) |
Mar 16, 2022 | 1.509 | 1.592 | 1.509 | 1.567 | 2,588,981 | +0.02(+1.60%) |
Mar 15, 2022 | 1.534 | 1.584 | 1.468 | 1.542 | 3,892,308 | -0.04(-2.60%) |
Mar 14, 2022 | 1.650 | 1.683 | 1.542 | 1.584 | 4,498,376 | -0.08(-4.95%) |
Mar 11, 2022 | 1.773 | 1.806 | 1.666 | 1.666 | 2,851,952 | -0.14(-7.76%) |
Mar 10, 2022 | 1.790 | 1.749 | 1.806 | 3,057,472 | +0.04(+2.34%) | |
Mar 09, 2022 | 1.814 | 1.831 | 1.654 | 1.765 | 7,673,675 | +0.01(+0.47%) |
Mar 08, 2022 | 1.913 | 1.953 | 1.732 | 1.757 | 7,058,574 | -0.14(-7.36%) |
Mar 07, 2022 | 1.888 | 2.036 | 1.888 | 1.897 | 12,649,115 | +0.03(+1.76%) |
Mar 04, 2022 | 1.798 | 1.864 | 1.724 | 1.864 | 5,195,402 | +0.04(+2.25%) |
Mar 03, 2022 | 1.872 | 1.880 | 1.708 | 1.823 | 7,138,371 | -0.03(-1.77%) |
Mar 02, 2022 | 1.954 | 1.970 | 1.790 | 1.855 | 6,033,423 | -0.03(-1.74%) |
Mar 01, 2022 | 2.003 | 2.089 | 1.765 | 1.888 | 13,501,553 | -0.10(-4.96%) |
Feb 28, 2022 | 1.675 | 2.011 | 1.675 | 1.987 | 27,507,138 | +0.41(+26.04%) |
Feb 25, 2022 | 1.437 | 1.601 | 1.498 | 1.576 | 7,775,450 | +0.17(+12.28%) |
Feb 24, 2022 | 1.281 | 1.404 | 1.281 | 1.404 | 5,136,303 | +0.12(+9.62%) |
Feb 23, 2022 | 1.264 | 1.305 | 1.248 | 1.281 | 1,841,040 | +0.02(+1.30%) |
Feb 22, 2022 | 1.289 | 1.330 | 1.264 | 1.264 | 3,159,874 | -0.01(-0.65%) |
Feb 18, 2022 | 1.273 | 0 | -0.02(-1.27%) | |||
Feb 17, 2022 | 1.215 | 1.314 | 1.215 | 1.289 | 3,567,546 | +0.07(+6.08%) |
Feb 16, 2022 | 1.174 | 1.232 | 1.174 | 1.215 | 2,584,144 | +0.03(+2.78%) |
Feb 15, 2022 | 1.215 | 1.232 | 1.166 | 1.182 | 4,046,079 | -0.02(-2.04%) |
Feb 14, 2022 | 1.281 | 1.310 | 1.207 | 1.207 | 4,291,725 | -0.07(-5.16%) |
Feb 11, 2022 | 1.232 | 1.305 | 1.232 | 1.273 | 3,472,684 | +0.05(+4.03%) |
Feb 10, 2022 | 1.215 | 1.281 | 1.210 | 1.223 | 3,516,999 | +0.00(+0.00%) |
Feb 09, 2022 | 1.223 | 1.264 | 1.207 | 1.223 | 4,577,314 | +0.07(+5.67%) |
Feb 08, 2022 | 1.215 | 1.215 | 1.149 | 1.158 | 2,980,941 | -0.04(-3.42%) |
Feb 07, 2022 | 1.190 | 1.223 | 1.182 | 1.199 | 2,301,285 | +0.02(+1.39%) |
Feb 04, 2022 | 1.174 | 1.190 | 1.149 | 1.182 | 3,451,376 | +0.02(+2.13%) |
Feb 03, 2022 | 1.207 | 1.158 | 1.158 | 3,532,984 | -0.07(-5.37%) | |
Feb 02, 2022 | 1.305 | 1.322 | 1.215 | 1.223 | 2,604,352 | -0.07(-5.10%) |
Feb 01, 2022 | 1.273 | 1.314 | 1.264 | 1.289 | 3,761,943 | +0.02(+1.29%) |
Jan 31, 2022 | 1.256 | 1.273 | 1.273 | 3,278,958 | +0.03(+2.65%) | |
Jan 28, 2022 | 1.232 | 1.273 | 1.199 | 1.240 | 3,096,275 | +0.01(+0.67%) |
Jan 27, 2022 | 1.248 | 1.289 | 1.215 | 1.232 | 2,316,901 | +0.02(+1.35%) |
Jan 26, 2022 | 1.289 | 1.314 | 1.207 | 1.215 | 2,733,141 | -0.04(-3.27%) |
Jan 25, 2022 | 1.240 | 1.273 | 1.207 | 1.256 | 2,813,683 | +0.01(+0.66%) |
Jan 24, 2022 | 1.256 | 1.281 | 1.166 | 1.248 | 5,370,049 | -0.02(-1.30%) |
Jan 21, 2022 | 1.338 | 1.346 | 1.264 | 1.264 | 3,718,988 | -0.07(-5.52%) |
Jan 20, 2022 | 1.371 | 1.404 | 1.338 | 1.338 | 3,263,402 | -0.02(-1.21%) |
Jan 19, 2022 | 1.371 | 1.396 | 1.351 | 1.355 | 3,952,011 | -0.01(-0.60%) |
Jan 18, 2022 | 1.412 | 1.433 | 1.363 | 1.363 | 2,672,983 | -0.05(-3.49%) |
Jan 14, 2022 | 1.412 | 0 | -0.02(-1.15%) | |||
Jan 13, 2022 | 1.420 | 1.445 | 1.396 | 1.429 | 2,161,716 | +0.01(+0.58%) |
Jan 12, 2022 | 1.494 | 1.511 | 1.420 | 1.420 | 2,498,132 | -0.05(-3.35%) |
Jan 11, 2022 | 1.437 | 1.494 | 1.429 | 1.470 | 2,658,251 | +0.03(+2.29%) |
Jan 10, 2022 | 1.453 | 1.470 | 1.429 | 1.437 | 1,802,823 | -0.02(-1.69%) |
Jan 07, 2022 | 1.461 | 1.483 | 1.441 | 1.461 | 1,222,563 | +0.00(+0.00%) |
Jan 06, 2022 | 1.494 | 1.511 | 1.453 | 1.461 | 1,493,316 | -0.01(-0.56%) |
Jan 05, 2022 | 1.511 | 1.531 | 1.461 | 1.470 | 2,395,343 | -0.05(-3.24%) |
Jan 04, 2022 | 1.560 | 1.562 | 1.494 | 1.519 | 2,346,572 | -0.07(-4.64%) |