Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.550 | 1.610 | 1.520 | 1.560 | 31,983 | +0.01(+0.65%) |
Apr 28, 2022 | 1.660 | 1.660 | 1.550 | 1.550 | 23,651 | -0.10(-6.34%) |
Apr 27, 2022 | 1.670 | 1.690 | 1.655 | 1.655 | 6,797 | -0.04(-2.65%) |
Apr 26, 2022 | 1.750 | 1.760 | 1.650 | 1.700 | 16,319 | -0.05(-2.86%) |
Apr 25, 2022 | 1.660 | 1.770 | 1.630 | 1.750 | 8,218 | +0.03(+1.74%) |
Apr 22, 2022 | 1.670 | 1.771 | 1.650 | 1.720 | 17,049 | +0.00(+0.00%) |
Apr 21, 2022 | 1.980 | 1.980 | 1.700 | 1.720 | 47,282 | -0.27(-13.42%) |
Apr 20, 2022 | 1.961 | 2.028 | 1.930 | 1.986 | 31,983 | -0.01(-0.68%) |
Apr 19, 2022 | 1.980 | 2.000 | 1.970 | 2.000 | 16,041 | +0.02(+1.01%) |
Apr 18, 2022 | 2.020 | 2.100 | 1.950 | 1.980 | 15,878 | -0.04(-1.98%) |
Apr 14, 2022 | 2.030 | 2.090 | 1.955 | 2.020 | 14,024 | +0.01(+0.50%) |
Apr 13, 2022 | 1.980 | 2.080 | 1.920 | 2.010 | 10,684 | +0.07(+3.61%) |
Apr 12, 2022 | 2.070 | 2.100 | 1.940 | 1.940 | 30,596 | -0.12(-5.83%) |
Apr 11, 2022 | 2.040 | 2.074 | 2.002 | 2.060 | 19,587 | -0.04(-1.90%) |
Apr 08, 2022 | 1.950 | 2.100 | 1.947 | 2.100 | 25,017 | +0.14(+7.14%) |
Apr 07, 2022 | 1.970 | 2.020 | 1.950 | 1.960 | 9,435 | -0.03(-1.51%) |
Apr 06, 2022 | 2.050 | 2.050 | 1.940 | 1.990 | 27,205 | -0.06(-2.93%) |
Apr 05, 2022 | 2.020 | 2.050 | 1.980 | 2.050 | 17,571 | +0.03(+1.49%) |
Apr 04, 2022 | 2.150 | 2.190 | 1.980 | 2.020 | 48,326 | -0.10(-4.72%) |
Apr 01, 2022 | 2.140 | 2.200 | 2.025 | 2.120 | 52,584 | -0.04(-1.85%) |
Mar 31, 2022 | 1.970 | 2.170 | 1.948 | 2.160 | 27,969 | +0.23(+11.92%) |
Mar 30, 2022 | 1.880 | 1.980 | 1.820 | 1.930 | 19,899 | -0.01(-0.52%) |
Mar 29, 2022 | 1.910 | 2.000 | 1.890 | 1.940 | 19,173 | +0.07(+3.74%) |
Mar 28, 2022 | 2.010 | 2.050 | 1.870 | 1.870 | 22,813 | -0.19(-9.22%) |
Mar 25, 2022 | 2.050 | 2.190 | 2.030 | 2.060 | 71,630 | +0.05(+2.49%) |
Mar 24, 2022 | 1.960 | 2.070 | 1.960 | 2.010 | 35,551 | +0.03(+1.52%) |
Mar 23, 2022 | 2.060 | 2.060 | 1.920 | 1.980 | 37,482 | -0.07(-3.41%) |
Mar 22, 2022 | 1.900 | 2.100 | 1.900 | 2.050 | 25,223 | +0.15(+7.89%) |
Mar 21, 2022 | 2.050 | 2.090 | 1.865 | 1.900 | 41,345 | -0.10(-5.00%) |
Mar 18, 2022 | 1.860 | 2.000 | 1.860 | 2.000 | 64,595 | +0.15(+8.11%) |
Mar 17, 2022 | 1.760 | 1.870 | 1.740 | 1.850 | 26,197 | +0.11(+6.32%) |
Mar 16, 2022 | 1.690 | 1.790 | 1.690 | 1.740 | 19,267 | +0.03(+1.75%) |
Mar 15, 2022 | 1.600 | 1.730 | 1.600 | 1.710 | 31,096 | +0.09(+5.56%) |
Mar 14, 2022 | 1.780 | 1.790 | 1.600 | 1.620 | 39,253 | -0.18(-10.00%) |
Mar 11, 2022 | 1.720 | 1.888 | 1.700 | 1.800 | 71,282 | +0.11(+6.51%) |
Mar 10, 2022 | 1.630 | 1.720 | 1.630 | 1.690 | 38,720 | +0.07(+4.32%) |
Mar 09, 2022 | 1.530 | 1.650 | 1.530 | 1.620 | 28,787 | +0.14(+9.46%) |
Mar 08, 2022 | 1.490 | 1.535 | 1.470 | 1.480 | 18,737 | -0.01(-0.67%) |
Mar 07, 2022 | 1.500 | 1.530 | 1.475 | 1.490 | 17,128 | -0.04(-2.61%) |
Mar 04, 2022 | 1.550 | 1.600 | 1.511 | 1.530 | 67,027 | -0.01(-0.65%) |
Mar 03, 2022 | 1.590 | 1.600 | 1.522 | 1.540 | 20,915 | -0.05(-3.14%) |
Mar 02, 2022 | 1.580 | 1.680 | 1.560 | 1.590 | 14,205 | +0.01(+0.63%) |
Mar 01, 2022 | 1.680 | 1.690 | 1.560 | 1.580 | 36,121 | -0.12(-7.06%) |
Feb 28, 2022 | 1.750 | 1.850 | 1.650 | 1.700 | 65,481 | -0.02(-1.16%) |
Feb 25, 2022 | 1.650 | 1.780 | 1.700 | 1.720 | 13,166 | +0.07(+4.24%) |
Feb 24, 2022 | 1.610 | 1.680 | 1.510 | 1.650 | 25,923 | -0.03(-1.79%) |
Feb 23, 2022 | 1.660 | 1.700 | 1.650 | 1.680 | 45,364 | +0.02(+1.20%) |
Feb 22, 2022 | 1.860 | 1.860 | 1.650 | 1.660 | 61,952 | -0.07(-4.05%) |
Feb 18, 2022 | 1.730 | 0 | -0.17(-8.95%) | |||
Feb 17, 2022 | 1.580 | 2.050 | 1.580 | 1.900 | 395,468 | +0.31(+19.50%) |
Feb 16, 2022 | 1.460 | 1.680 | 1.460 | 1.590 | 120,154 | +0.14(+9.66%) |
Feb 15, 2022 | 1.390 | 1.480 | 1.388 | 1.450 | 45,263 | +0.06(+4.32%) |
Feb 14, 2022 | 1.440 | 1.440 | 1.360 | 1.390 | 22,396 | -0.05(-3.47%) |
Feb 11, 2022 | 1.440 | 1.460 | 1.400 | 1.440 | 35,221 | +0.02(+1.41%) |
Feb 10, 2022 | 1.420 | 1.450 | 1.400 | 1.420 | 41,899 | -0.01(-0.70%) |
Feb 09, 2022 | 1.440 | 1.460 | 1.420 | 1.430 | 48,066 | +0.02(+1.42%) |
Feb 08, 2022 | 1.470 | 1.470 | 1.375 | 1.410 | 120,253 | -0.07(-4.73%) |
Feb 07, 2022 | 1.450 | 1.550 | 1.450 | 1.480 | 20,740 | +0.05(+3.50%) |
Feb 04, 2022 | 1.460 | 1.500 | 1.420 | 1.430 | 25,716 | -0.01(-0.69%) |
Feb 03, 2022 | 1.550 | 1.414 | 1.440 | 183,002 | -0.15(-9.43%) | |
Feb 02, 2022 | 1.640 | 1.642 | 1.550 | 1.590 | 34,656 | -0.03(-1.85%) |