Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.260 | 2.298 | 2.220 | 2.230 | 50,306 | -0.09(-3.88%) |
Mar 30, 2022 | 2.350 | 2.390 | 2.265 | 2.320 | 46,930 | +0.05(+2.20%) |
Mar 29, 2022 | 2.095 | 2.290 | 2.095 | 2.270 | 23,450 | +0.12(+5.58%) |
Mar 28, 2022 | 2.080 | 2.200 | 2.050 | 2.150 | 66,648 | -0.05(-2.23%) |
Mar 25, 2022 | 2.050 | 2.199 | 2.036 | 2.199 | 52,628 | +0.15(+7.27%) |
Mar 24, 2022 | 2.050 | 2.086 | 2.040 | 2.050 | 30,460 | +0.02(+0.84%) |
Mar 23, 2022 | 2.090 | 2.135 | 2.033 | 2.033 | 26,202 | +0.01(+0.64%) |
Mar 22, 2022 | 2.033 | 2.050 | 1.968 | 2.020 | 30,672 | -0.03(-1.46%) |
Mar 21, 2022 | 2.100 | 2.100 | 1.960 | 2.050 | 72,617 | +0.12(+6.12%) |
Mar 18, 2022 | 1.970 | 1.990 | 1.930 | 1.932 | 6,270 | -0.02(-0.93%) |
Mar 17, 2022 | 1.961 | 1.980 | 1.900 | 1.950 | 67,141 | +0.08(+4.28%) |
Mar 16, 2022 | 1.900 | 1.910 | 1.850 | 1.870 | 61,731 | +0.05(+2.75%) |
Mar 15, 2022 | 1.700 | 1.840 | 1.690 | 1.820 | 200,336 | +0.03(+1.68%) |
Mar 14, 2022 | 1.843 | 1.920 | 1.760 | 1.790 | 205,609 | -0.16(-8.21%) |
Mar 11, 2022 | 2.000 | 2.002 | 1.930 | 1.950 | 69,338 | -0.07(-3.47%) |
Mar 10, 2022 | 2.060 | 2.060 | 1.989 | 2.020 | 22,085 | +0.03(+1.76%) |
Mar 09, 2022 | 1.970 | 2.091 | 1.950 | 1.985 | 163,886 | -0.04(-2.22%) |
Mar 08, 2022 | 2.200 | 2.200 | 2.025 | 2.030 | 122,060 | -0.10(-4.47%) |
Mar 07, 2022 | 2.200 | 2.229 | 2.000 | 2.125 | 302,748 | +0.13(+6.26%) |
Mar 04, 2022 | 1.750 | 2.045 | 1.722 | 2.000 | 255,359 | +0.32(+19.04%) |
Mar 03, 2022 | 1.679 | 1.720 | 1.640 | 1.680 | 35,040 | +0.03(+1.82%) |
Mar 02, 2022 | 1.733 | 1.755 | 1.630 | 1.650 | 92,245 | -0.02(-1.20%) |
Mar 01, 2022 | 1.477 | 1.690 | 1.477 | 1.670 | 219,689 | +0.21(+14.38%) |
Feb 28, 2022 | 1.410 | 1.460 | 1.388 | 1.460 | 70,234 | +0.08(+5.80%) |
Feb 25, 2022 | 1.380 | 1.409 | 1.380 | 1.380 | 37,508 | +0.02(+1.77%) |
Feb 24, 2022 | 1.360 | 1.428 | 1.335 | 1.356 | 18,485 | -0.02(-1.26%) |
Feb 23, 2022 | 1.340 | 1.400 | 1.340 | 1.373 | 49,069 | +0.02(+1.73%) |
Feb 22, 2022 | 1.409 | 1.409 | 1.350 | 1.350 | 4,970 | -0.03(-2.17%) |
Feb 18, 2022 | 1.380 | 0 | -0.02(-1.61%) | |||
Feb 17, 2022 | 1.425 | 1.460 | 1.403 | 1.403 | 26,625 | -0.03(-1.92%) |
Feb 16, 2022 | 1.460 | 1.500 | 1.430 | 1.430 | 97,450 | +0.03(+2.19%) |
Feb 15, 2022 | 1.389 | 1.400 | 1.355 | 1.399 | 30,243 | +0.00(+0.04%) |
Feb 14, 2022 | 1.420 | 1.450 | 1.399 | 1.399 | 88,125 | -0.02(-1.49%) |
Feb 11, 2022 | 1.420 | 1.440 | 1.420 | 1.420 | 28,750 | +0.01(+0.72%) |
Feb 10, 2022 | 1.520 | 1.520 | 1.400 | 1.410 | 30,160 | -0.04(-2.77%) |
Feb 09, 2022 | 1.460 | 1.490 | 1.436 | 1.450 | 36,270 | +0.02(+1.40%) |
Feb 08, 2022 | 1.500 | 1.520 | 1.400 | 1.430 | 61,769 | -0.09(-5.92%) |
Feb 07, 2022 | 1.512 | 1.525 | 1.475 | 1.520 | 62,343 | -0.00(-0.06%) |
Feb 04, 2022 | 1.560 | 1.580 | 1.521 | 1.521 | 105,610 | -0.01(-0.59%) |
Feb 03, 2022 | 1.441 | 1.530 | 1.530 | 30,551 | +0.04(+2.68%) | |
Feb 02, 2022 | 1.515 | 1.560 | 1.450 | 1.490 | 154,711 | -0.03(-1.97%) |
Feb 01, 2022 | 1.480 | 1.545 | 1.472 | 1.520 | 43,000 | +0.03(+2.05%) |
Jan 31, 2022 | 1.481 | 1.500 | 1.480 | 1.489 | 21,300 | +0.05(+3.22%) |
Jan 28, 2022 | 1.443 | 1.443 | 1.443 | 1.443 | 1,550 | +0.00(+0.20%) |
Jan 27, 2022 | 1.520 | 1.520 | 1.440 | 1.440 | 13,661 | -0.02(-1.37%) |
Jan 26, 2022 | 1.520 | 1.541 | 1.460 | 1.460 | 25,418 | -0.05(-3.04%) |
Jan 25, 2022 | 1.453 | 1.510 | 1.420 | 1.506 | 54,615 | +0.10(+6.79%) |
Jan 24, 2022 | 1.340 | 1.410 | 1.270 | 1.410 | 142,210 | +0.02(+1.23%) |
Jan 21, 2022 | 1.430 | 1.450 | 1.379 | 1.393 | 69,777 | -0.14(-8.93%) |
Jan 20, 2022 | 1.490 | 1.529 | 1.490 | 1.529 | 10,999 | +0.02(+1.28%) |
Jan 19, 2022 | 1.529 | 1.531 | 1.510 | 1.510 | 29,990 | -0.03(-1.95%) |
Jan 18, 2022 | 1.551 | 1.560 | 1.474 | 1.540 | 44,214 | +0.06(+4.05%) |
Jan 14, 2022 | 1.480 | 0 | +0.03(+2.07%) | |||
Jan 13, 2022 | 1.449 | 1.456 | 1.449 | 1.450 | 7,487 | -0.04(-2.70%) |
Jan 12, 2022 | 1.470 | 1.500 | 1.440 | 1.490 | 59,775 | +0.06(+4.22%) |
Jan 11, 2022 | 1.426 | 1.430 | 1.410 | 1.430 | 14,318 | +0.09(+6.72%) |
Jan 10, 2022 | 1.320 | 1.340 | 1.310 | 1.340 | 11,850 | -0.04(-2.83%) |
Jan 07, 2022 | 1.335 | 1.390 | 1.335 | 1.379 | 13,881 | +0.00(+0.33%) |
Jan 06, 2022 | 1.373 | 1.379 | 1.321 | 1.375 | 30,230 | +0.06(+4.92%) |
Jan 05, 2022 | 1.322 | 1.393 | 1.310 | 1.310 | 81,590 | +0.01(+0.77%) |
Jan 04, 2022 | 1.290 | 1.304 | 1.274 | 1.300 | 107,070 | +0.04(+3.17%) |