Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.713 | 1.820 | 1.703 | 1.762 | 5,313,538 | +0.07(+3.90%) |
Mar 30, 2022 | 1.564 | 1.758 | 1.555 | 1.696 | 7,035,483 | +0.17(+10.81%) |
Mar 29, 2022 | 1.489 | 1.539 | 1.440 | 1.531 | 4,587,190 | +0.04(+2.78%) |
Mar 28, 2022 | 1.539 | 1.572 | 1.481 | 1.489 | 3,510,996 | -0.07(-4.76%) |
Mar 25, 2022 | 1.555 | 1.605 | 1.506 | 1.564 | 4,231,535 | +0.04(+2.72%) |
Mar 24, 2022 | 1.564 | 1.605 | 1.514 | 1.522 | 4,147,723 | -0.04(-2.65%) |
Mar 23, 2022 | 1.531 | 1.613 | 1.497 | 1.564 | 4,990,801 | +0.02(+1.07%) |
Mar 22, 2022 | 1.555 | 1.572 | 1.522 | 1.547 | 3,114,560 | +0.01(+0.54%) |
Mar 21, 2022 | 1.588 | 1.597 | 1.531 | 1.539 | 2,387,219 | -0.05(-3.13%) |
Mar 18, 2022 | 1.588 | 1.613 | 1.531 | 1.588 | 5,632,424 | -0.02(-1.03%) |
Mar 17, 2022 | 1.580 | 1.638 | 1.572 | 1.605 | 2,777,355 | +0.03(+2.11%) |
Mar 16, 2022 | 1.514 | 1.597 | 1.514 | 1.572 | 2,581,261 | +0.02(+1.60%) |
Mar 15, 2022 | 1.539 | 1.588 | 1.473 | 1.547 | 3,880,702 | -0.04(-2.60%) |
Mar 14, 2022 | 1.655 | 1.688 | 1.547 | 1.588 | 4,484,963 | -0.08(-4.95%) |
Mar 11, 2022 | 1.779 | 1.812 | 1.671 | 1.671 | 2,843,448 | -0.14(-7.76%) |
Mar 10, 2022 | 1.795 | 1.754 | 1.812 | 3,048,355 | +0.04(+2.34%) | |
Mar 09, 2022 | 1.820 | 1.836 | 1.659 | 1.770 | 7,650,794 | +0.01(+0.47%) |
Mar 08, 2022 | 1.919 | 1.959 | 1.738 | 1.762 | 7,037,527 | -0.14(-7.36%) |
Mar 07, 2022 | 1.894 | 2.042 | 1.894 | 1.902 | 12,611,398 | +0.03(+1.76%) |
Mar 04, 2022 | 1.803 | 1.869 | 1.729 | 1.869 | 5,179,911 | +0.04(+2.25%) |
Mar 03, 2022 | 1.877 | 1.886 | 1.713 | 1.828 | 7,117,086 | -0.03(-1.77%) |
Mar 02, 2022 | 1.960 | 1.976 | 1.795 | 1.861 | 6,015,433 | -0.03(-1.74%) |
Mar 01, 2022 | 2.009 | 2.096 | 1.770 | 1.894 | 13,461,294 | -0.10(-4.96%) |
Feb 28, 2022 | 1.680 | 2.017 | 1.680 | 1.993 | 27,425,118 | +0.41(+26.04%) |
Feb 25, 2022 | 1.441 | 1.606 | 1.503 | 1.581 | 7,752,266 | +0.17(+12.28%) |
Feb 24, 2022 | 1.285 | 1.408 | 1.285 | 1.408 | 5,120,987 | +0.12(+9.62%) |
Feb 23, 2022 | 1.268 | 1.309 | 1.252 | 1.285 | 1,835,550 | +0.02(+1.30%) |
Feb 22, 2022 | 1.293 | 1.334 | 1.268 | 1.268 | 3,150,452 | -0.01(-0.64%) |
Feb 18, 2022 | 1.276 | 0 | -0.02(-1.27%) | |||
Feb 17, 2022 | 1.219 | 1.318 | 1.219 | 1.293 | 3,556,909 | +0.07(+6.08%) |
Feb 16, 2022 | 1.178 | 1.235 | 1.178 | 1.219 | 2,576,438 | +0.03(+2.78%) |
Feb 15, 2022 | 1.219 | 1.235 | 1.169 | 1.186 | 4,034,015 | -0.02(-2.04%) |
Feb 14, 2022 | 1.285 | 1.313 | 1.210 | 1.210 | 4,278,929 | -0.07(-5.16%) |
Feb 11, 2022 | 1.235 | 1.309 | 1.235 | 1.276 | 3,462,329 | +0.05(+4.03%) |
Feb 10, 2022 | 1.219 | 1.285 | 1.214 | 1.227 | 3,506,513 | +0.00(+0.00%) |
Feb 09, 2022 | 1.227 | 1.268 | 1.210 | 1.227 | 4,563,666 | +0.07(+5.67%) |
Feb 08, 2022 | 1.219 | 1.219 | 1.153 | 1.161 | 2,972,053 | -0.04(-3.42%) |
Feb 07, 2022 | 1.194 | 1.227 | 1.186 | 1.202 | 2,294,423 | +0.02(+1.39%) |
Feb 04, 2022 | 1.178 | 1.194 | 1.153 | 1.186 | 3,441,085 | +0.02(+2.13%) |
Feb 03, 2022 | 1.210 | 1.161 | 1.161 | 3,522,449 | -0.07(-5.37%) | |
Feb 02, 2022 | 1.309 | 1.326 | 1.219 | 1.227 | 2,596,586 | -0.07(-5.10%) |
Feb 01, 2022 | 1.276 | 1.318 | 1.268 | 1.293 | 3,750,725 | +0.02(+1.29%) |
Jan 31, 2022 | 1.260 | 1.276 | 1.276 | 3,269,180 | +0.03(+2.65%) | |
Jan 28, 2022 | 1.235 | 1.276 | 1.202 | 1.243 | 3,087,042 | +0.01(+0.67%) |
Jan 27, 2022 | 1.252 | 1.293 | 1.219 | 1.235 | 2,309,992 | +0.02(+1.35%) |
Jan 26, 2022 | 1.293 | 1.318 | 1.210 | 1.219 | 2,724,991 | -0.04(-3.27%) |
Jan 25, 2022 | 1.243 | 1.276 | 1.210 | 1.260 | 2,805,293 | +0.01(+0.66%) |
Jan 24, 2022 | 1.260 | 1.285 | 1.169 | 1.252 | 5,354,036 | -0.02(-1.30%) |
Jan 21, 2022 | 1.342 | 1.350 | 1.268 | 1.268 | 3,707,899 | -0.07(-5.52%) |
Jan 20, 2022 | 1.375 | 1.408 | 1.342 | 1.342 | 3,253,672 | -0.02(-1.21%) |
Jan 19, 2022 | 1.375 | 1.400 | 1.355 | 1.359 | 3,940,228 | -0.01(-0.60%) |
Jan 18, 2022 | 1.416 | 1.437 | 1.367 | 1.367 | 2,665,012 | -0.05(-3.49%) |
Jan 14, 2022 | 1.416 | 0 | -0.02(-1.15%) | |||
Jan 13, 2022 | 1.425 | 1.449 | 1.400 | 1.433 | 2,155,271 | +0.01(+0.58%) |
Jan 12, 2022 | 1.499 | 1.515 | 1.425 | 1.425 | 2,490,683 | -0.05(-3.35%) |
Jan 11, 2022 | 1.441 | 1.499 | 1.433 | 1.474 | 2,650,324 | +0.03(+2.29%) |
Jan 10, 2022 | 1.458 | 1.474 | 1.433 | 1.441 | 1,797,448 | -0.02(-1.69%) |
Jan 07, 2022 | 1.466 | 1.487 | 1.445 | 1.466 | 1,218,918 | +0.00(+0.00%) |
Jan 06, 2022 | 1.499 | 1.515 | 1.458 | 1.466 | 1,488,864 | -0.01(-0.56%) |
Jan 05, 2022 | 1.515 | 1.536 | 1.466 | 1.474 | 2,388,200 | -0.05(-3.24%) |
Jan 04, 2022 | 1.565 | 1.567 | 1.499 | 1.523 | 2,339,575 | -0.07(-4.64%) |