Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.460 | 1.460 | 1.420 | 1.430 | 31,864 | -0.01(-0.69%) |
Apr 28, 2022 | 1.420 | 1.450 | 1.400 | 1.440 | 57,326 | +0.02(+1.41%) |
Apr 27, 2022 | 1.440 | 1.450 | 1.400 | 1.420 | 81,515 | +0.01(+0.71%) |
Apr 26, 2022 | 1.490 | 1.490 | 1.410 | 1.410 | 50,168 | -0.09(-6.00%) |
Apr 25, 2022 | 1.440 | 1.520 | 1.410 | 1.500 | 141,945 | +0.05(+3.45%) |
Apr 22, 2022 | 1.460 | 1.460 | 1.430 | 1.450 | 55,494 | -0.02(-1.36%) |
Apr 21, 2022 | 1.510 | 1.510 | 1.470 | 1.470 | 35,243 | -0.05(-3.29%) |
Apr 20, 2022 | 1.530 | 1.540 | 1.500 | 1.520 | 7,515 | +0.01(+0.66%) |
Apr 19, 2022 | 1.500 | 1.530 | 1.490 | 1.510 | 53,109 | +0.03(+2.03%) |
Apr 18, 2022 | 1.510 | 1.510 | 1.470 | 1.480 | 25,217 | -0.01(-0.67%) |
Apr 14, 2022 | 1.490 | 0 | +0.01(+0.68%) | |||
Apr 13, 2022 | 1.470 | 1.500 | 1.470 | 1.480 | 53,192 | +0.01(+0.68%) |
Apr 12, 2022 | 1.470 | 1.500 | 1.470 | 1.470 | 17,199 | +0.00(+0.00%) |
Apr 11, 2022 | 1.480 | 1.480 | 1.470 | 1.470 | 99,211 | -0.01(-0.68%) |
Apr 08, 2022 | 1.460 | 1.500 | 1.460 | 1.480 | 42,347 | +0.00(+0.00%) |
Apr 07, 2022 | 1.490 | 1.490 | 1.460 | 1.480 | 33,164 | +0.00(+0.00%) |
Apr 06, 2022 | 1.500 | 1.500 | 1.460 | 1.480 | 26,659 | -0.02(-1.33%) |
Apr 05, 2022 | 1.540 | 1.540 | 1.490 | 1.500 | 21,520 | -0.03(-1.96%) |
Apr 04, 2022 | 1.530 | 1.550 | 1.490 | 1.530 | 45,200 | +0.03(+2.00%) |
Apr 01, 2022 | 1.520 | 1.520 | 1.490 | 1.500 | 30,691 | -0.02(-1.32%) |
Mar 31, 2022 | 1.570 | 1.570 | 1.500 | 1.520 | 211,657 | -0.03(-1.94%) |
Mar 30, 2022 | 1.590 | 1.590 | 1.550 | 1.550 | 65,553 | -0.02(-1.27%) |
Mar 29, 2022 | 1.540 | 1.580 | 1.530 | 1.570 | 79,770 | +0.05(+3.29%) |
Mar 28, 2022 | 1.580 | 1.580 | 1.520 | 1.520 | 62,253 | -0.05(-3.18%) |
Mar 25, 2022 | 1.650 | 1.650 | 1.560 | 1.570 | 72,410 | -0.04(-2.48%) |
Mar 24, 2022 | 1.590 | 1.610 | 1.540 | 1.610 | 83,499 | +0.05(+3.21%) |
Mar 23, 2022 | 1.590 | 1.610 | 1.550 | 1.560 | 80,872 | -0.04(-2.50%) |
Mar 22, 2022 | 1.630 | 1.630 | 1.600 | 1.600 | 37,508 | -0.02(-1.23%) |
Mar 21, 2022 | 1.610 | 1.620 | 1.590 | 1.620 | 89,371 | +0.06(+3.85%) |
Mar 18, 2022 | 1.540 | 1.580 | 1.530 | 1.560 | 85,579 | +0.01(+0.65%) |
Mar 17, 2022 | 1.530 | 1.550 | 1.520 | 1.550 | 27,762 | +0.02(+1.31%) |
Mar 16, 2022 | 1.440 | 1.550 | 1.440 | 1.530 | 84,070 | +0.09(+6.25%) |
Mar 15, 2022 | 1.420 | 1.460 | 1.420 | 1.440 | 9,009 | +0.00(+0.00%) |
Mar 14, 2022 | 1.420 | 1.460 | 1.420 | 1.440 | 51,634 | -0.01(-0.69%) |
Mar 11, 2022 | 1.450 | 1.490 | 1.440 | 1.450 | 32,581 | +0.01(+0.69%) |
Mar 10, 2022 | 1.480 | 1.480 | 1.400 | 1.440 | 152,823 | -0.03(-2.04%) |
Mar 09, 2022 | 1.510 | 1.530 | 1.460 | 1.470 | 414,715 | +0.00(+0.00%) |
Mar 08, 2022 | 1.290 | 1.500 | 1.290 | 1.470 | 217,872 | +0.17(+13.08%) |
Mar 07, 2022 | 1.490 | 1.510 | 1.290 | 1.300 | 416,802 | -0.19(-12.75%) |
Mar 04, 2022 | 1.540 | 1.560 | 1.460 | 1.490 | 166,826 | -0.07(-4.49%) |
Mar 03, 2022 | 1.660 | 1.660 | 1.550 | 1.560 | 101,785 | -0.04(-2.50%) |
Mar 02, 2022 | 1.580 | 1.600 | 1.550 | 1.600 | 54,493 | +0.03(+1.91%) |
Mar 01, 2022 | 1.610 | 1.630 | 1.570 | 1.570 | 120,883 | -0.08(-4.85%) |
Feb 28, 2022 | 1.690 | 1.690 | 1.610 | 1.650 | 28,536 | -0.01(-0.60%) |
Feb 25, 2022 | 1.620 | 1.670 | 1.630 | 1.660 | 56,384 | +0.07(+4.40%) |
Feb 24, 2022 | 1.410 | 1.590 | 1.410 | 1.590 | 262,157 | -0.03(-1.85%) |
Feb 23, 2022 | 1.700 | 1.700 | 1.610 | 1.620 | 66,792 | -0.06(-3.57%) |
Feb 22, 2022 | 1.710 | 1.730 | 1.670 | 1.680 | 155,504 | -0.03(-1.75%) |
Feb 18, 2022 | 1.710 | 0 | -0.03(-1.72%) | |||
Feb 17, 2022 | 1.760 | 1.790 | 1.740 | 1.740 | 176,772 | -0.06(-3.33%) |
Feb 16, 2022 | 1.820 | 1.820 | 1.790 | 1.800 | 130,481 | -0.01(-0.55%) |
Feb 15, 2022 | 1.760 | 1.820 | 1.760 | 1.810 | 60,872 | +0.06(+3.43%) |
Feb 14, 2022 | 1.770 | 1.800 | 1.740 | 1.750 | 68,908 | +0.00(+0.00%) |
Feb 11, 2022 | 1.830 | 1.850 | 1.750 | 1.750 | 272,910 | -0.05(-2.78%) |
Feb 10, 2022 | 1.810 | 1.870 | 1.790 | 1.800 | 222,516 | -0.02(-1.10%) |
Feb 09, 2022 | 1.750 | 1.830 | 1.740 | 1.820 | 171,986 | +0.09(+5.20%) |
Feb 08, 2022 | 1.740 | 1.750 | 1.720 | 1.730 | 28,651 | +0.00(+0.00%) |
Feb 07, 2022 | 1.740 | 1.740 | 1.690 | 1.730 | 32,894 | -0.01(-0.57%) |
Feb 04, 2022 | 1.730 | 1.750 | 1.690 | 1.740 | 74,386 | +0.05(+2.96%) |
Feb 03, 2022 | 1.730 | 1.680 | 1.690 | 66,159 | -0.03(-1.74%) | |
Feb 02, 2022 | 1.780 | 1.790 | 1.720 | 1.720 | 45,220 | -0.06(-3.37%) |