Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.280 | 1.340 | 1.270 | 1.300 | 133,612 | +0.02(+1.56%) |
Apr 28, 2022 | 1.240 | 1.290 | 1.210 | 1.280 | 91,102 | +0.04(+3.23%) |
Apr 27, 2022 | 1.160 | 1.240 | 1.150 | 1.240 | 145,928 | +0.11(+9.73%) |
Apr 26, 2022 | 1.150 | 1.160 | 1.100 | 1.130 | 111,087 | +0.01(+0.89%) |
Apr 25, 2022 | 1.190 | 1.190 | 1.120 | 1.120 | 100,222 | -0.06(-5.08%) |
Apr 22, 2022 | 1.260 | 1.270 | 1.180 | 1.180 | 166,574 | -0.07(-5.60%) |
Apr 21, 2022 | 1.420 | 1.530 | 1.250 | 1.250 | 634,156 | -0.08(-6.02%) |
Apr 20, 2022 | 1.000 | 1.330 | 0.9600 | 1.330 | 820,394 | +0.33(+33.00%) |
Apr 19, 2022 | 1.060 | 1.060 | 1.000 | 1.000 | 553,296 | -0.13(-11.50%) |
Apr 18, 2022 | 1.140 | 1.160 | 1.100 | 1.130 | 230,006 | -0.03(-2.59%) |
Apr 14, 2022 | 1.160 | 0 | -0.06(-4.92%) | |||
Apr 13, 2022 | 1.290 | 1.300 | 1.220 | 1.220 | 124,305 | -0.06(-4.69%) |
Apr 12, 2022 | 1.330 | 1.330 | 1.280 | 1.280 | 79,517 | -0.06(-4.48%) |
Apr 11, 2022 | 1.280 | 1.340 | 1.280 | 1.340 | 56,535 | +0.04(+3.08%) |
Apr 08, 2022 | 1.370 | 1.370 | 1.270 | 1.300 | 164,300 | -0.08(-5.80%) |
Apr 07, 2022 | 1.370 | 1.390 | 1.320 | 1.380 | 67,234 | +0.00(+0.00%) |
Apr 06, 2022 | 1.430 | 1.430 | 1.260 | 1.380 | 199,814 | -0.02(-1.43%) |
Apr 05, 2022 | 1.470 | 1.470 | 1.360 | 1.400 | 132,040 | -0.07(-4.76%) |
Apr 04, 2022 | 1.440 | 1.500 | 1.340 | 1.470 | 490,729 | -0.24(-14.04%) |
Apr 01, 2022 | 1.700 | 1.750 | 1.700 | 1.710 | 55,036 | -0.06(-3.39%) |
Mar 31, 2022 | 1.760 | 1.810 | 1.700 | 1.770 | 82,207 | +0.05(+2.91%) |
Mar 30, 2022 | 1.720 | 1.730 | 1.680 | 1.720 | 32,502 | -0.04(-2.27%) |
Mar 29, 2022 | 1.780 | 1.790 | 1.730 | 1.760 | 45,091 | -0.06(-3.30%) |
Mar 28, 2022 | 1.790 | 1.820 | 1.720 | 1.820 | 90,862 | +0.05(+2.82%) |
Mar 25, 2022 | 1.810 | 1.810 | 1.650 | 1.770 | 144,920 | -0.03(-1.67%) |
Mar 24, 2022 | 1.780 | 1.830 | 1.740 | 1.800 | 166,561 | +0.08(+4.65%) |
Mar 23, 2022 | 1.590 | 1.740 | 1.590 | 1.720 | 267,067 | +0.20(+13.16%) |
Mar 22, 2022 | 1.450 | 1.540 | 1.450 | 1.520 | 66,046 | +0.07(+4.83%) |
Mar 21, 2022 | 1.420 | 1.450 | 1.420 | 1.450 | 43,888 | +0.04(+2.84%) |
Mar 18, 2022 | 1.400 | 1.440 | 1.360 | 1.410 | 82,780 | +0.00(+0.00%) |
Mar 17, 2022 | 1.460 | 1.460 | 1.390 | 1.410 | 65,822 | -0.04(-2.76%) |
Mar 16, 2022 | 1.370 | 1.450 | 1.370 | 1.450 | 87,364 | +0.11(+8.21%) |
Mar 15, 2022 | 1.350 | 1.420 | 1.310 | 1.340 | 72,804 | -0.09(-6.29%) |
Mar 14, 2022 | 1.380 | 1.430 | 1.370 | 1.430 | 55,842 | +0.01(+0.70%) |
Mar 11, 2022 | 1.470 | 1.470 | 1.380 | 1.420 | 152,828 | -0.07(-4.70%) |
Mar 10, 2022 | 1.470 | 1.530 | 1.430 | 1.490 | 52,384 | -0.01(-0.67%) |
Mar 09, 2022 | 1.490 | 1.510 | 1.420 | 1.500 | 77,276 | +0.14(+10.29%) |
Mar 08, 2022 | 1.470 | 1.495 | 1.360 | 1.360 | 127,112 | -0.16(-10.53%) |
Mar 07, 2022 | 1.530 | 1.570 | 1.440 | 1.520 | 161,126 | -0.05(-3.18%) |
Mar 04, 2022 | 1.760 | 1.760 | 1.540 | 1.570 | 182,341 | -0.10(-5.99%) |
Mar 03, 2022 | 1.800 | 1.840 | 1.550 | 1.670 | 231,761 | +0.09(+5.70%) |
Mar 02, 2022 | 1.540 | 1.740 | 1.520 | 1.580 | 160,910 | +0.00(+0.00%) |
Mar 01, 2022 | 1.500 | 1.630 | 1.490 | 1.580 | 314,830 | -0.13(-7.60%) |
Feb 28, 2022 | 1.830 | 1.830 | 1.660 | 1.710 | 136,951 | -0.12(-6.56%) |
Feb 25, 2022 | 1.610 | 1.860 | 1.760 | 1.830 | 199,500 | +0.23(+14.38%) |
Feb 24, 2022 | 1.440 | 1.630 | 1.400 | 1.600 | 369,414 | -0.04(-2.44%) |
Feb 23, 2022 | 1.870 | 1.870 | 1.520 | 1.640 | 466,228 | -0.16(-8.89%) |
Feb 22, 2022 | 1.930 | 1.930 | 1.780 | 1.800 | 150,789 | -0.22(-10.89%) |
Feb 18, 2022 | 2.020 | 0 | +0.08(+4.12%) | |||
Feb 17, 2022 | 1.760 | 1.950 | 1.760 | 1.940 | 168,003 | +0.14(+7.78%) |
Feb 16, 2022 | 1.840 | 1.840 | 1.750 | 1.800 | 76,818 | +0.01(+0.56%) |
Feb 15, 2022 | 1.800 | 1.830 | 1.780 | 1.790 | 48,202 | +0.03(+1.70%) |
Feb 14, 2022 | 1.930 | 1.930 | 1.760 | 1.760 | 120,003 | -0.10(-5.38%) |
Feb 11, 2022 | 1.990 | 1.990 | 1.840 | 1.860 | 70,508 | -0.08(-4.12%) |
Feb 10, 2022 | 2.000 | 2.080 | 1.900 | 1.940 | 71,873 | -0.12(-5.83%) |
Feb 09, 2022 | 1.950 | 2.090 | 1.950 | 2.060 | 114,909 | +0.15(+7.85%) |
Feb 08, 2022 | 1.900 | 1.960 | 1.820 | 1.910 | 86,512 | -0.04(-2.05%) |
Feb 07, 2022 | 1.980 | 1.990 | 1.880 | 1.950 | 124,502 | -0.03(-1.52%) |
Feb 04, 2022 | 1.990 | 2.000 | 1.900 | 1.980 | 41,034 | +0.04(+2.06%) |
Feb 03, 2022 | 2.060 | 1.940 | 96,188 | -0.16(-7.62%) | ||
Feb 02, 2022 | 2.130 | 2.130 | 2.000 | 2.100 | 187,661 | +0.01(+0.48%) |