Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.610 | 1.730 | 1.600 | 1.670 | 2,082,685 | +0.06(+3.73%) |
Mar 30, 2022 | 1.570 | 1.750 | 1.570 | 1.610 | 1,284,463 | +0.05(+3.21%) |
Mar 29, 2022 | 1.590 | 1.650 | 1.550 | 1.560 | 795,913 | -0.12(-7.14%) |
Mar 28, 2022 | 1.800 | 1.800 | 1.608 | 1.680 | 955,782 | -0.12(-6.67%) |
Mar 25, 2022 | 1.840 | 1.840 | 1.750 | 1.800 | 498,619 | -0.04(-2.17%) |
Mar 24, 2022 | 1.810 | 1.885 | 1.760 | 1.840 | 453,142 | +0.06(+3.37%) |
Mar 23, 2022 | 1.800 | 1.840 | 1.770 | 1.780 | 224,914 | -0.02(-1.11%) |
Mar 22, 2022 | 1.810 | 1.870 | 1.760 | 1.800 | 448,050 | -0.02(-1.10%) |
Mar 21, 2022 | 1.770 | 1.860 | 1.770 | 1.820 | 538,800 | +0.05(+2.82%) |
Mar 18, 2022 | 1.680 | 1.830 | 1.680 | 1.770 | 640,169 | +0.09(+5.36%) |
Mar 17, 2022 | 1.680 | 1.740 | 1.652 | 1.680 | 327,536 | +0.02(+1.20%) |
Mar 16, 2022 | 1.700 | 1.700 | 1.600 | 1.660 | 425,938 | +0.02(+1.22%) |
Mar 15, 2022 | 1.570 | 1.670 | 1.560 | 1.640 | 470,748 | +0.04(+2.50%) |
Mar 14, 2022 | 1.730 | 1.740 | 1.600 | 1.600 | 893,739 | -0.20(-11.11%) |
Mar 11, 2022 | 1.850 | 1.850 | 1.750 | 1.800 | 1,332,373 | +0.00(+0.00%) |
Mar 10, 2022 | 1.870 | 1.880 | 1.710 | 1.800 | 1,233,655 | -0.06(-3.23%) |
Mar 09, 2022 | 1.710 | 1.895 | 1.660 | 1.860 | 1,396,578 | +0.08(+4.49%) |
Mar 08, 2022 | 1.920 | 2.120 | 1.740 | 1.780 | 6,257,375 | +0.14(+8.54%) |
Mar 07, 2022 | 1.720 | 1.720 | 1.560 | 1.640 | 944,469 | +0.01(+0.61%) |
Mar 04, 2022 | 1.600 | 1.680 | 1.580 | 1.630 | 490,290 | -0.05(-2.98%) |
Mar 03, 2022 | 1.800 | 1.820 | 1.515 | 1.680 | 1,506,882 | -0.09(-5.08%) |
Mar 02, 2022 | 1.600 | 1.810 | 1.550 | 1.770 | 1,215,591 | +0.21(+13.46%) |
Mar 01, 2022 | 1.440 | 1.590 | 1.440 | 1.560 | 785,266 | +0.10(+6.85%) |
Feb 28, 2022 | 1.460 | 1.500 | 1.410 | 1.460 | 724,270 | +0.10(+7.35%) |
Feb 25, 2022 | 1.340 | 1.390 | 1.310 | 1.360 | 401,200 | +0.02(+1.49%) |
Feb 24, 2022 | 1.310 | 1.390 | 1.280 | 1.340 | 641,065 | +0.02(+1.52%) |
Feb 23, 2022 | 1.310 | 1.339 | 1.280 | 1.320 | 259,000 | +0.01(+0.76%) |
Feb 22, 2022 | 1.350 | 1.390 | 1.300 | 1.310 | 326,568 | -0.04(-2.96%) |
Feb 18, 2022 | 1.350 | 0 | -0.07(-4.93%) | |||
Feb 17, 2022 | 1.450 | 1.460 | 1.390 | 1.420 | 360,038 | -0.03(-2.07%) |
Feb 16, 2022 | 1.410 | 1.490 | 1.410 | 1.450 | 338,240 | +0.03(+2.11%) |
Feb 15, 2022 | 1.410 | 1.440 | 1.385 | 1.420 | 251,049 | +0.05(+3.65%) |
Feb 14, 2022 | 1.420 | 1.458 | 1.370 | 1.370 | 433,524 | -0.07(-4.86%) |
Feb 11, 2022 | 1.460 | 1.465 | 1.390 | 1.440 | 414,473 | +0.00(+0.00%) |
Feb 10, 2022 | 1.460 | 1.515 | 1.415 | 1.440 | 779,062 | -0.02(-1.37%) |
Feb 09, 2022 | 1.480 | 1.500 | 1.430 | 1.460 | 259,086 | -0.02(-1.35%) |
Feb 08, 2022 | 1.460 | 1.500 | 1.455 | 1.480 | 289,547 | +0.02(+1.37%) |
Feb 07, 2022 | 1.500 | 1.528 | 1.460 | 1.460 | 296,829 | -0.04(-2.67%) |
Feb 04, 2022 | 1.420 | 1.500 | 1.410 | 1.500 | 350,062 | +0.07(+4.90%) |
Feb 03, 2022 | 1.510 | 1.415 | 1.430 | 438,697 | -0.09(-5.92%) | |
Feb 02, 2022 | 1.510 | 1.560 | 1.490 | 1.520 | 546,211 | +0.02(+1.33%) |
Feb 01, 2022 | 1.520 | 1.560 | 1.440 | 1.500 | 441,048 | +0.03(+2.04%) |
Jan 31, 2022 | 1.360 | 1.500 | 1.470 | 475,058 | +0.10(+7.30%) | |
Jan 28, 2022 | 1.340 | 1.380 | 1.320 | 1.370 | 298,877 | +0.01(+0.74%) |
Jan 27, 2022 | 1.340 | 1.440 | 1.330 | 1.360 | 376,071 | -0.04(-2.86%) |
Jan 26, 2022 | 1.520 | 1.520 | 1.390 | 1.400 | 486,390 | -0.10(-6.67%) |
Jan 25, 2022 | 1.430 | 1.520 | 1.400 | 1.500 | 414,207 | +0.08(+5.63%) |
Jan 24, 2022 | 1.390 | 1.440 | 1.290 | 1.420 | 836,802 | -0.03(-2.06%) |
Jan 21, 2022 | 1.500 | 1.550 | 1.440 | 1.450 | 782,187 | -0.07(-4.61%) |
Jan 20, 2022 | 1.620 | 1.640 | 1.520 | 1.520 | 604,967 | -0.09(-5.59%) |
Jan 19, 2022 | 1.490 | 1.650 | 1.480 | 1.610 | 998,550 | +0.13(+8.78%) |
Jan 18, 2022 | 1.580 | 1.580 | 1.410 | 1.480 | 975,072 | -0.05(-3.27%) |
Jan 14, 2022 | 1.530 | 0 | +0.01(+0.66%) | |||
Jan 13, 2022 | 1.620 | 1.630 | 1.475 | 1.520 | 1,187,972 | -0.08(-5.00%) |
Jan 12, 2022 | 1.540 | 1.620 | 1.530 | 1.600 | 910,477 | +0.09(+5.96%) |
Jan 11, 2022 | 1.450 | 1.520 | 1.410 | 1.510 | 600,413 | +0.09(+6.34%) |
Jan 10, 2022 | 1.430 | 1.440 | 1.350 | 1.420 | 575,014 | +0.00(+0.00%) |
Jan 07, 2022 | 1.300 | 1.450 | 1.250 | 1.420 | 1,216,401 | +0.09(+6.77%) |
Jan 06, 2022 | 1.420 | 1.450 | 1.300 | 1.330 | 1,696,272 | -0.14(-9.52%) |
Jan 05, 2022 | 1.430 | 1.840 | 1.400 | 1.470 | 10,533,952 | +0.17(+13.08%) |
Jan 04, 2022 | 1.340 | 1.340 | 1.250 | 1.300 | 450,068 | -0.02(-1.52%) |