Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.610 | 1.670 | 1.480 | 1.490 | 11,156,347 | +0.02(+1.36%) |
Mar 30, 2022 | 1.490 | 1.510 | 1.440 | 1.470 | 1,318,760 | -0.02(-1.34%) |
Mar 29, 2022 | 1.520 | 1.540 | 1.490 | 1.490 | 1,304,950 | -0.02(-1.32%) |
Mar 28, 2022 | 1.530 | 1.560 | 1.490 | 1.510 | 1,010,068 | -0.03(-1.95%) |
Mar 25, 2022 | 1.580 | 1.590 | 1.530 | 1.540 | 904,679 | -0.04(-2.53%) |
Mar 24, 2022 | 1.580 | 1.600 | 1.542 | 1.580 | 1,271,616 | +0.03(+1.94%) |
Mar 23, 2022 | 1.550 | 1.610 | 1.540 | 1.550 | 953,199 | -0.03(-1.90%) |
Mar 22, 2022 | 1.550 | 1.590 | 1.550 | 1.580 | 714,002 | +0.01(+0.64%) |
Mar 21, 2022 | 1.550 | 1.590 | 1.550 | 1.570 | 400,268 | +0.00(+0.00%) |
Mar 18, 2022 | 1.550 | 1.619 | 1.550 | 1.570 | 1,146,032 | +0.00(+0.00%) |
Mar 17, 2022 | 1.510 | 1.580 | 1.500 | 1.570 | 1,567,110 | +0.07(+4.67%) |
Mar 16, 2022 | 1.470 | 1.510 | 1.465 | 1.500 | 1,253,548 | +0.04(+2.74%) |
Mar 15, 2022 | 1.460 | 1.480 | 1.440 | 1.460 | 814,572 | +0.02(+1.39%) |
Mar 14, 2022 | 1.520 | 1.530 | 1.440 | 1.440 | 1,076,986 | -0.09(-5.88%) |
Mar 11, 2022 | 1.550 | 1.570 | 1.510 | 1.530 | 1,172,860 | -0.02(-1.29%) |
Mar 10, 2022 | 1.450 | 1.561 | 1.450 | 1.550 | 1,813,310 | +0.07(+4.73%) |
Mar 09, 2022 | 1.420 | 1.500 | 1.420 | 1.480 | 1,902,696 | +0.06(+4.23%) |
Mar 08, 2022 | 1.420 | 1.455 | 1.370 | 1.420 | 1,517,126 | -0.03(-2.07%) |
Mar 07, 2022 | 1.470 | 1.495 | 1.410 | 1.450 | 1,067,860 | -0.04(-2.68%) |
Mar 04, 2022 | 1.460 | 1.500 | 1.450 | 1.490 | 861,802 | +0.03(+2.05%) |
Mar 03, 2022 | 1.480 | 1.495 | 1.460 | 1.460 | 844,634 | -0.02(-1.35%) |
Mar 02, 2022 | 1.460 | 1.505 | 1.460 | 1.480 | 776,610 | -0.02(-1.33%) |
Mar 01, 2022 | 1.500 | 1.500 | 1.460 | 1.500 | 770,181 | +0.01(+0.67%) |
Feb 28, 2022 | 1.490 | 1.520 | 1.460 | 1.490 | 891,345 | +0.00(+0.00%) |
Feb 25, 2022 | 1.540 | 1.550 | 1.470 | 1.490 | 923,640 | -0.02(-1.32%) |
Feb 24, 2022 | 1.340 | 1.520 | 1.325 | 1.510 | 1,345,962 | +0.07(+4.86%) |
Feb 23, 2022 | 1.520 | 1.540 | 1.430 | 1.440 | 1,545,835 | -0.07(-4.64%) |
Feb 22, 2022 | 1.520 | 1.545 | 1.500 | 1.510 | 1,680,419 | -0.04(-2.58%) |
Feb 18, 2022 | 1.550 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.600 | 1.610 | 1.540 | 1.550 | 1,307,070 | -0.07(-4.32%) |
Feb 16, 2022 | 1.570 | 1.635 | 1.562 | 1.620 | 1,079,678 | +0.03(+1.89%) |
Feb 15, 2022 | 1.540 | 1.600 | 1.535 | 1.590 | 1,492,421 | +0.07(+4.61%) |
Feb 14, 2022 | 1.580 | 1.600 | 1.520 | 1.520 | 2,241,115 | -0.14(-8.43%) |
Feb 11, 2022 | 1.730 | 1.750 | 1.630 | 1.660 | 2,045,651 | -0.05(-2.92%) |
Feb 10, 2022 | 1.670 | 1.760 | 1.630 | 1.710 | 2,522,259 | +0.01(+0.59%) |
Feb 09, 2022 | 1.620 | 1.710 | 1.614 | 1.700 | 2,565,634 | +0.08(+4.94%) |
Feb 08, 2022 | 1.600 | 1.650 | 1.560 | 1.620 | 1,204,138 | +0.00(+0.00%) |
Feb 07, 2022 | 1.590 | 1.668 | 1.570 | 1.620 | 1,801,627 | +0.06(+3.85%) |
Feb 04, 2022 | 1.500 | 1.570 | 1.482 | 1.560 | 1,155,260 | +0.05(+3.31%) |
Feb 03, 2022 | 1.500 | 1.510 | 777,719 | -0.02(-1.31%) | ||
Feb 02, 2022 | 1.580 | 1.595 | 1.520 | 1.530 | 1,050,242 | -0.06(-3.77%) |
Feb 01, 2022 | 1.570 | 1.610 | 1.540 | 1.590 | 850,326 | +0.02(+1.27%) |
Jan 31, 2022 | 1.490 | 1.570 | 3,199,706 | +0.09(+6.08%) | ||
Jan 28, 2022 | 1.410 | 1.520 | 1.380 | 1.480 | 2,661,327 | +0.05(+3.50%) |
Jan 27, 2022 | 1.510 | 1.520 | 1.420 | 1.430 | 2,034,333 | -0.05(-3.38%) |
Jan 26, 2022 | 1.610 | 1.610 | 1.470 | 1.480 | 2,564,671 | -0.11(-6.92%) |
Jan 25, 2022 | 1.440 | 1.600 | 1.400 | 1.590 | 3,484,811 | +0.12(+8.16%) |
Jan 24, 2022 | 1.450 | 1.480 | 1.310 | 1.470 | 4,201,623 | -0.05(-3.29%) |
Jan 21, 2022 | 1.560 | 1.609 | 1.502 | 1.520 | 3,521,906 | -0.07(-4.40%) |
Jan 20, 2022 | 1.600 | 1.675 | 1.580 | 1.590 | 4,003,351 | -0.02(-1.24%) |
Jan 19, 2022 | 1.600 | 1.680 | 1.560 | 1.610 | 6,990,124 | -0.01(-0.62%) |
Jan 18, 2022 | 1.640 | 1.640 | 1.560 | 1.620 | 2,747,595 | -0.04(-2.41%) |
Jan 14, 2022 | 1.660 | 0 | +0.10(+6.41%) | |||
Jan 13, 2022 | 1.680 | 1.690 | 1.560 | 1.560 | 3,384,911 | -0.13(-7.69%) |
Jan 12, 2022 | 1.750 | 1.770 | 1.680 | 1.690 | 3,247,205 | -0.07(-3.98%) |
Jan 11, 2022 | 1.750 | 1.815 | 1.735 | 1.760 | 2,872,303 | +0.03(+1.73%) |
Jan 10, 2022 | 1.740 | 1.750 | 1.680 | 1.730 | 2,751,374 | -0.05(-2.81%) |
Jan 07, 2022 | 1.820 | 1.860 | 1.770 | 1.780 | 1,868,577 | -0.06(-3.26%) |
Jan 06, 2022 | 1.810 | 1.895 | 1.740 | 1.840 | 4,217,639 | +0.02(+1.10%) |
Jan 05, 2022 | 1.960 | 1.960 | 1.800 | 1.820 | 3,477,058 | -0.12(-6.19%) |
Jan 04, 2022 | 2.100 | 2.100 | 1.930 | 1.940 | 4,760,925 | -0.15(-7.18%) |