Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.880 | 1.880 | 1.715 | 1.750 | 564,105 | -0.15(-7.89%) |
Mar 30, 2022 | 1.980 | 2.050 | 1.850 | 1.900 | 573,360 | -0.09(-4.52%) |
Mar 29, 2022 | 2.000 | 2.030 | 1.820 | 1.990 | 1,094,245 | -0.12(-5.69%) |
Mar 28, 2022 | 2.010 | 2.180 | 1.930 | 2.110 | 2,096,181 | +0.24(+12.83%) |
Mar 25, 2022 | 2.030 | 2.220 | 1.860 | 1.870 | 785,580 | -0.08(-4.10%) |
Mar 24, 2022 | 2.000 | 2.080 | 1.920 | 1.950 | 1,525,689 | +0.04(+2.09%) |
Mar 23, 2022 | 1.890 | 2.000 | 1.860 | 1.910 | 348,922 | -0.02(-1.04%) |
Mar 22, 2022 | 1.900 | 2.070 | 1.850 | 1.930 | 1,287,856 | +0.10(+5.46%) |
Mar 21, 2022 | 1.850 | 2.075 | 1.790 | 1.830 | 790,075 | -0.02(-1.08%) |
Mar 18, 2022 | 1.680 | 1.960 | 1.680 | 1.850 | 805,583 | +0.13(+7.56%) |
Mar 17, 2022 | 1.580 | 1.720 | 1.560 | 1.720 | 247,979 | +0.11(+6.83%) |
Mar 16, 2022 | 1.590 | 1.710 | 1.525 | 1.610 | 658,610 | -0.01(-0.62%) |
Mar 15, 2022 | 1.520 | 1.650 | 1.430 | 1.620 | 881,853 | +0.07(+4.52%) |
Mar 14, 2022 | 1.580 | 1.580 | 1.480 | 1.550 | 191,318 | -0.05(-3.13%) |
Mar 11, 2022 | 1.650 | 1.650 | 1.510 | 1.600 | 238,213 | -0.01(-0.62%) |
Mar 10, 2022 | 1.620 | 1.681 | 1.590 | 1.610 | 199,630 | -0.08(-4.73%) |
Mar 09, 2022 | 1.670 | 1.750 | 1.642 | 1.690 | 373,482 | +0.10(+6.29%) |
Mar 08, 2022 | 1.630 | 1.660 | 1.550 | 1.590 | 169,501 | -0.10(-5.92%) |
Mar 07, 2022 | 1.660 | 1.690 | 1.580 | 1.690 | 229,365 | +0.03(+1.81%) |
Mar 04, 2022 | 1.720 | 1.720 | 1.595 | 1.660 | 194,368 | -0.12(-6.74%) |
Mar 03, 2022 | 1.680 | 1.800 | 1.590 | 1.780 | 386,809 | +0.10(+5.95%) |
Mar 02, 2022 | 1.720 | 1.760 | 1.660 | 1.680 | 227,778 | -0.03(-1.75%) |
Mar 01, 2022 | 1.850 | 1.855 | 1.679 | 1.710 | 458,912 | -0.07(-3.93%) |
Feb 28, 2022 | 1.730 | 1.920 | 1.705 | 1.780 | 753,247 | +0.01(+0.56%) |
Feb 25, 2022 | 1.800 | 1.790 | 1.700 | 1.770 | 209,237 | -0.02(-1.12%) |
Feb 24, 2022 | 1.520 | 1.800 | 1.500 | 1.790 | 506,637 | +0.14(+8.48%) |
Feb 23, 2022 | 1.850 | 1.880 | 1.650 | 1.650 | 255,577 | -0.16(-8.84%) |
Feb 22, 2022 | 1.900 | 1.950 | 1.800 | 1.810 | 321,838 | -0.17(-8.59%) |
Feb 18, 2022 | 1.980 | 0 | -0.01(-0.50%) | |||
Feb 17, 2022 | 2.000 | 2.040 | 1.940 | 1.990 | 235,822 | -0.06(-2.93%) |
Feb 16, 2022 | 2.000 | 2.080 | 1.960 | 2.050 | 231,948 | +0.03(+1.49%) |
Feb 15, 2022 | 1.950 | 2.040 | 1.950 | 2.020 | 264,127 | +0.13(+6.88%) |
Feb 14, 2022 | 1.880 | 1.970 | 1.860 | 1.890 | 369,060 | -0.01(-0.53%) |
Feb 11, 2022 | 1.950 | 2.060 | 1.890 | 1.900 | 662,803 | -0.07(-3.55%) |
Feb 10, 2022 | 1.960 | 2.130 | 1.920 | 1.970 | 890,293 | -0.06(-2.96%) |
Feb 09, 2022 | 2.140 | 2.160 | 1.990 | 2.030 | 1,549,678 | -0.09(-4.25%) |
Feb 08, 2022 | 2.060 | 2.170 | 1.960 | 2.120 | 1,257,091 | -0.07(-3.20%) |
Feb 07, 2022 | 2.150 | 2.270 | 2.130 | 2.190 | 1,492,598 | +0.07(+3.30%) |
Feb 04, 2022 | 1.940 | 2.140 | 1.900 | 2.120 | 1,561,336 | +0.14(+7.07%) |
Feb 03, 2022 | 1.940 | 2.020 | 1.980 | 2,229,097 | -0.20(-9.17%) | |
Feb 02, 2022 | 2.490 | 2.580 | 2.080 | 2.180 | 81,489,848 | +0.29(+15.34%) |
Feb 01, 2022 | 1.830 | 1.930 | 1.820 | 1.890 | 267,971 | +0.07(+3.85%) |
Jan 31, 2022 | 1.720 | 1.835 | 1.820 | 264,151 | +0.10(+5.81%) | |
Jan 28, 2022 | 1.640 | 1.730 | 1.610 | 1.720 | 283,541 | +0.06(+3.61%) |
Jan 27, 2022 | 1.750 | 1.800 | 1.640 | 1.660 | 303,490 | -0.05(-2.92%) |
Jan 26, 2022 | 1.840 | 1.910 | 1.700 | 1.710 | 427,205 | -0.09(-5.00%) |
Jan 25, 2022 | 1.700 | 1.820 | 1.660 | 1.800 | 207,733 | +0.03(+1.69%) |
Jan 24, 2022 | 1.700 | 1.800 | 1.620 | 1.770 | 478,047 | -0.03(-1.67%) |
Jan 21, 2022 | 1.810 | 1.830 | 1.649 | 1.800 | 509,197 | -0.11(-5.76%) |
Jan 20, 2022 | 1.900 | 2.050 | 1.900 | 1.910 | 809,292 | +0.04(+2.14%) |
Jan 19, 2022 | 1.970 | 1.970 | 1.840 | 1.870 | 933,237 | -0.13(-6.50%) |
Jan 18, 2022 | 1.770 | 2.200 | 1.700 | 2.000 | 1,696,713 | +0.16(+8.70%) |
Jan 14, 2022 | 1.840 | 0 | -0.23(-11.11%) | |||
Jan 13, 2022 | 2.470 | 2.540 | 2.060 | 2.070 | 7,835,651 | -0.20(-8.81%) |
Jan 12, 2022 | 2.370 | 2.450 | 2.220 | 2.270 | 897,980 | -0.02(-0.87%) |
Jan 11, 2022 | 2.270 | 2.390 | 2.150 | 2.290 | 1,537,630 | +0.04(+1.78%) |
Jan 10, 2022 | 2.200 | 2.330 | 2.051 | 2.250 | 762,740 | +0.00(+0.00%) |
Jan 07, 2022 | 2.260 | 2.400 | 2.230 | 2.250 | 187,480 | +0.02(+0.90%) |
Jan 06, 2022 | 2.330 | 2.410 | 2.180 | 2.230 | 483,556 | -0.12(-5.11%) |
Jan 05, 2022 | 2.580 | 2.620 | 2.350 | 2.350 | 462,624 | -0.20(-7.84%) |
Jan 04, 2022 | 2.690 | 2.740 | 2.470 | 2.550 | 1,035,762 | -0.16(-5.90%) |